| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2023 | CNY | 12.5 | 12.85 | 12.27 | 12.59 | 12.59 | -0.05 (-0.40%) | 21,438,907 |
| 8 Sep 2023 | CNY | 12.27 | 12.75 | 12.23 | 12.64 | 12.64 | +0.29 (+2.35%) | 23,121,892 |
| 7 Sep 2023 | CNY | 12.36 | 12.5 | 12.22 | 12.35 | 12.35 | +0.05 (+0.41%) | 18,142,546 |
| 6 Sep 2023 | CNY | 12.23 | 12.47 | 12.13 | 12.3 | 12.3 | -0.05 (-0.40%) | 15,067,380 |
| 5 Sep 2023 | CNY | 12.56 | 12.6 | 12.25 | 12.35 | 12.35 | -0.33 (-2.60%) | 19,591,506 |
| 4 Sep 2023 | CNY | 12.61 | 12.69 | 12.3 | 12.68 | 12.68 | +0.1 (+0.79%) | 24,655,699 |
| 1 Sep 2023 | CNY | 13.13 | 13.24 | 12.4 | 12.58 | 12.58 | -0.6 (-4.55%) | 36,200,540 |
| 31 Aug 2023 | CNY | 13.69 | 13.69 | 13.17 | 13.18 | 13.18 | -0.52 (-3.80%) | 26,217,390 |
| 30 Aug 2023 | CNY | 14.02 | 14.13 | 13.62 | 13.7 | 13.7 | -0.6 (-4.20%) | 41,449,444 |
| 29 Aug 2023 | CNY | 13.78 | 14.4 | 13.38 | 14.3 | 14.3 | +0.52 (+3.77%) | 54,175,882 |
| 28 Aug 2023 | CNY | 15.68 | 15.68 | 13.7 | 13.78 | 13.78 | +0.65 (+4.95%) | 66,296,640 |
| 25 Aug 2023 | CNY | 13.37 | 13.74 | 13.08 | 13.13 | 13.13 | -0.33 (-2.45%) | 31,773,675 |
| 24 Aug 2023 | CNY | 14.21 | 14.44 | 12.69 | 13.46 | 13.46 | -0.68 (-4.81%) | 50,677,048 |
| 23 Aug 2023 | CNY | 14.39 | 14.62 | 14.09 | 14.14 | 14.14 | -0.71 (-4.78%) | 41,507,451 |
| 22 Aug 2023 | CNY | 13.9 | 14.85 | 13.83 | 14.85 | 14.85 | +1.06 (+7.69%) | 55,029,488 |
| 21 Aug 2023 | CNY | 13.64 | 14.18 | 13.55 | 13.79 | 13.79 | +0.14 (+1.03%) | 30,591,462 |
| 18 Aug 2023 | CNY | 14.25 | 14.53 | 13.62 | 13.65 | 13.65 | -0.72 (-5.01%) | 38,196,220 |
| 17 Aug 2023 | CNY | 14.43 | 14.83 | 14.15 | 14.37 | 14.37 | -0.38 (-2.58%) | 50,496,896 |
| 16 Aug 2023 | CNY | 13.94 | 15.47 | 13.71 | 14.75 | 14.75 | +0.67 (+4.76%) | 72,121,116 |
| 15 Aug 2023 | CNY | 13.72 | 14.25 | 13.7 | 14.08 | 14.08 | +0.14 (+1.00%) | 35,628,774 |
| 14 Aug 2023 | CNY | 13.38 | 14.08 | 13.3 | 13.94 | 13.94 | +0.31 (+2.27%) | 40,030,831 |
| 11 Aug 2023 | CNY | 14.58 | 14.59 | 13.59 | 13.63 | 13.63 | -1.36 (-9.07%) | 60,982,388 |
| 10 Aug 2023 | CNY | 14.25 | 14.99 | 14.16 | 14.99 | 14.99 | +0.68 (+4.75%) | 60,868,995 |
| 9 Aug 2023 | CNY | 14.34 | 14.9 | 14.22 | 14.31 | 14.31 | -0.33 (-2.25%) | 53,595,259 |
| 8 Aug 2023 | CNY | 15.01 | 15.25 | 14.29 | 14.64 | 14.64 | -0.58 (-3.81%) | 66,041,386 |
| 7 Aug 2023 | CNY | 15.05 | 16.37 | 14.89 | 15.22 | 15.22 | -0.27 (-1.74%) | 96,573,663 |
| 4 Aug 2023 | CNY | 14.4 | 16.5 | 14.18 | 15.49 | 15.49 | +1.44 (+10.25%) | 108,773,242 |
| 3 Aug 2023 | CNY | 13.18 | 14.91 | 13.08 | 14.05 | 14.05 | +0.83 (+6.28%) | 67,547,805 |
| 2 Aug 2023 | CNY | 12.83 | 13.52 | 12.8 | 13.22 | 13.22 | +0.26 (+2.01%) | 46,440,984 |
| 1 Aug 2023 | CNY | 12.73 | 13.49 | 12.66 | 12.96 | 12.96 | +0.03 (+0.23%) | 43,730,998 |
