| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 13.34 | 13.57 | 13.08 | 13.52 | 13.52 | -0.09 (-0.66%) | 12,063,100 |
| 16 Aug 2023 | CNY | 13.27 | 13.95 | 12.75 | 13.61 | 13.61 | +0.34 (+2.56%) | 19,370,474 |
| 15 Aug 2023 | CNY | 13.58 | 13.67 | 13.18 | 13.27 | 13.27 | -0.33 (-2.43%) | 12,185,840 |
| 14 Aug 2023 | CNY | 13.71 | 13.88 | 13.21 | 13.6 | 13.6 | -0.7 (-4.90%) | 20,276,009 |
| 11 Aug 2023 | CNY | 15 | 15.5 | 14.29 | 14.3 | 14.3 | -0.16 (-1.11%) | 20,810,142 |
| 10 Aug 2023 | CNY | 15.09 | 15.09 | 14.04 | 14.46 | 14.46 | -0.45 (-3.02%) | 23,023,098 |
| 9 Aug 2023 | CNY | 14.84 | 15.6 | 14.75 | 14.91 | 14.91 | -0.42 (-2.74%) | 22,663,342 |
| 8 Aug 2023 | CNY | 14.92 | 16.19 | 14.5 | 15.33 | 15.33 | +0.58 (+3.93%) | 32,914,817 |
| 7 Aug 2023 | CNY | 14.64 | 14.99 | 14.4 | 14.75 | 14.75 | -0.32 (-2.12%) | 24,974,592 |
| 4 Aug 2023 | CNY | 15.16 | 16.38 | 15.07 | 15.07 | 15.07 | -0.03 (-0.20%) | 37,870,329 |
| 3 Aug 2023 | CNY | 15.01 | 15.31 | 14.16 | 15.1 | 15.1 | -0.35 (-2.27%) | 37,952,698 |
| 2 Aug 2023 | CNY | 13.8 | 16.66 | 13.7 | 15.45 | 15.45 | +1.57 (+11.31%) | 46,804,519 |
| 1 Aug 2023 | CNY | 14.4 | 14.51 | 13.68 | 13.88 | 13.88 | -0.82 (-5.58%) | 24,030,124 |
| 31 Jul 2023 | CNY | 14.33 | 14.88 | 14.15 | 14.7 | 14.7 | +0.34 (+2.37%) | 28,648,404 |
| 28 Jul 2023 | CNY | 13.45 | 14.6 | 13.13 | 14.36 | 14.36 | +0.93 (+6.92%) | 29,166,164 |
| 27 Jul 2023 | CNY | 13.21 | 13.78 | 13.21 | 13.43 | 13.43 | -0.33 (-2.40%) | 16,180,770 |
| 26 Jul 2023 | CNY | 13.2 | 14.5 | 13.13 | 13.76 | 13.76 | +0.36 (+2.69%) | 27,290,657 |
| 25 Jul 2023 | CNY | 12.76 | 13.47 | 12.54 | 13.4 | 13.4 | +0.95 (+7.63%) | 17,138,770 |
| 24 Jul 2023 | CNY | 12.41 | 12.58 | 12.25 | 12.45 | 12.45 | +0.02 (+0.16%) | 3,964,800 |
| 21 Jul 2023 | CNY | 12.54 | 12.74 | 12.35 | 12.43 | 12.43 | -0.07 (-0.56%) | 4,239,261 |
| 20 Jul 2023 | CNY | 12.6 | 12.82 | 12.48 | 12.5 | 12.5 | -0.09 (-0.71%) | 5,395,700 |
| 19 Jul 2023 | CNY | 12.51 | 12.69 | 12.46 | 12.59 | 12.59 | +0.08 (+0.64%) | 3,557,100 |
| 18 Jul 2023 | CNY | 12.77 | 12.88 | 12.49 | 12.51 | 12.51 | -0.25 (-1.96%) | 4,642,700 |
| 17 Jul 2023 | CNY | 12.7 | 12.92 | 12.55 | 12.76 | 12.76 | +0.01 (+0.08%) | 5,801,952 |
| 14 Jul 2023 | CNY | 12.41 | 12.85 | 12.39 | 12.75 | 12.75 | +0.36 (+2.91%) | 8,183,744 |
| 13 Jul 2023 | CNY | 12.15 | 12.46 | 12.13 | 12.39 | 12.39 | +0.2 (+1.64%) | 6,053,879 |
| 12 Jul 2023 | CNY | 12.33 | 12.56 | 12.15 | 12.19 | 12.19 | -0.16 (-1.30%) | 7,525,700 |
| 11 Jul 2023 | CNY | 12.31 | 12.49 | 12.16 | 12.35 | 12.35 | +0.01 (+0.08%) | 4,154,280 |
| 10 Jul 2023 | CNY | 12.28 | 12.36 | 12.22 | 12.34 | 12.34 | +0.08 (+0.65%) | 3,186,700 |
| 7 Jul 2023 | CNY | 12.24 | 12.43 | 12 | 12.26 | 12.26 | -0.03 (-0.24%) | 4,563,744 |
