| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 13.45 | 13.87 | 13.36 | 13.54 | 13.54 | +0.07 (+0.52%) | 1,831,110 |
| 24 Aug 2023 | CNY | 14.12 | 14.12 | 13.35 | 13.47 | 13.47 | -0.79 (-5.54%) | 1,996,010 |
| 23 Aug 2023 | CNY | 13.97 | 14.41 | 13.69 | 14.26 | 14.26 | +0.16 (+1.13%) | 2,765,800 |
| 22 Aug 2023 | CNY | 13.48 | 14.7 | 13.48 | 14.1 | 14.1 | +0.67 (+4.99%) | 3,002,500 |
| 21 Aug 2023 | CNY | 13.88 | 13.88 | 13.38 | 13.43 | 13.43 | -0.23 (-1.68%) | 1,569,000 |
| 18 Aug 2023 | CNY | 13.46 | 14 | 13.45 | 13.66 | 13.66 | +0.2 (+1.49%) | 2,170,700 |
| 17 Aug 2023 | CNY | 13.71 | 13.85 | 13.2 | 13.46 | 13.46 | -0.25 (-1.82%) | 2,033,000 |
| 16 Aug 2023 | CNY | 12.9 | 14 | 12.8 | 13.71 | 13.71 | +0.81 (+6.28%) | 3,064,600 |
| 15 Aug 2023 | CNY | 13.11 | 13.41 | 12.88 | 12.9 | 12.9 | -0.21 (-1.60%) | 1,812,100 |
| 14 Aug 2023 | CNY | 13.35 | 13.39 | 12.9 | 13.11 | 13.11 | -0.44 (-3.25%) | 2,199,800 |
| 11 Aug 2023 | CNY | 14.44 | 14.44 | 13.55 | 13.55 | 13.55 | -0.89 (-6.16%) | 3,373,650 |
| 10 Aug 2023 | CNY | 15.1 | 15.15 | 14.36 | 14.44 | 14.44 | -0.71 (-4.69%) | 3,880,610 |
| 9 Aug 2023 | CNY | 14.95 | 15.15 | 14.55 | 15.15 | 15.15 | +0.06 (+0.40%) | 4,520,920 |
| 8 Aug 2023 | CNY | 15.36 | 15.6 | 14.82 | 15.09 | 15.09 | -0.63 (-4.01%) | 6,116,390 |
| 7 Aug 2023 | CNY | 13.92 | 16.7 | 13.74 | 15.72 | 15.72 | +1.78 (+12.77%) | 9,132,340 |
| 4 Aug 2023 | CNY | 14.29 | 14.78 | 13.83 | 13.94 | 13.94 | -0.86 (-5.81%) | 5,177,700 |
| 3 Aug 2023 | CNY | 14.44 | 16.51 | 14.44 | 14.8 | 14.8 | +0.36 (+2.49%) | 5,963,500 |
| 2 Aug 2023 | CNY | 14.6 | 14.94 | 14.35 | 14.44 | 14.44 | -0.08 (-0.55%) | 952,400 |
| 1 Aug 2023 | CNY | 14.47 | 14.64 | 14.33 | 14.52 | 14.52 | +0.05 (+0.35%) | 1,100,200 |
| 31 Jul 2023 | CNY | 14.39 | 14.89 | 14.23 | 14.47 | 14.47 | +0.12 (+0.84%) | 1,662,100 |
| 28 Jul 2023 | CNY | 14.07 | 14.45 | 13.98 | 14.35 | 14.35 | +0.3 (+2.14%) | 1,579,500 |
| 27 Jul 2023 | CNY | 14.21 | 14.5 | 13.96 | 14.05 | 14.05 | -0.18 (-1.26%) | 1,238,300 |
| 26 Jul 2023 | CNY | 13.97 | 14.25 | 13.82 | 14.23 | 14.23 | +0.33 (+2.37%) | 1,043,700 |
| 25 Jul 2023 | CNY | 13.67 | 13.95 | 13.61 | 13.9 | 13.9 | +0.31 (+2.28%) | 491,500 |
| 24 Jul 2023 | CNY | 13.67 | 13.8 | 13.34 | 13.59 | 13.59 | +0.05 (+0.37%) | 394,300 |
| 21 Jul 2023 | CNY | 13.7 | 13.8 | 13.48 | 13.54 | 13.54 | -0.07 (-0.51%) | 520,100 |
| 20 Jul 2023 | CNY | 13.96 | 13.96 | 13.6 | 13.61 | 13.61 | -0.27 (-1.95%) | 507,100 |
| 19 Jul 2023 | CNY | 14.14 | 14.2 | 13.8 | 13.88 | 13.88 | -0.27 (-1.91%) | 694,800 |
| 18 Jul 2023 | CNY | 13.91 | 14.17 | 13.81 | 14.15 | 14.15 | +0.15 (+1.07%) | 608,400 |
| 17 Jul 2023 | CNY | 13.78 | 14.01 | 13.71 | 14 | 14 | +0.2 (+1.45%) | 515,900 |
