| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 12.57 | 13.13 | 12.38 | 12.74 | 12.74 | +0.04 (+0.31%) | 13,615,610 |
| 24 Aug 2023 | CNY | 13.2 | 13.2 | 12.61 | 12.7 | 12.7 | -0.81 (-6.00%) | 16,559,300 |
| 23 Aug 2023 | CNY | 13.54 | 14.14 | 13.32 | 13.51 | 13.51 | -0.27 (-1.96%) | 17,244,520 |
| 22 Aug 2023 | CNY | 13.32 | 13.89 | 13.3 | 13.78 | 13.78 | -0.25 (-1.78%) | 18,666,910 |
| 21 Aug 2023 | CNY | 13.72 | 14.49 | 13.17 | 14.03 | 14.03 | +0.42 (+3.09%) | 25,597,860 |
| 18 Aug 2023 | CNY | 13.16 | 14.39 | 12.99 | 13.61 | 13.61 | +0.45 (+3.42%) | 25,453,440 |
| 17 Aug 2023 | CNY | 13.5 | 13.52 | 12.87 | 13.16 | 13.16 | -0.59 (-4.29%) | 20,486,800 |
| 16 Aug 2023 | CNY | 13.9 | 14.49 | 13.61 | 13.75 | 13.75 | +0.03 (+0.22%) | 23,618,620 |
| 15 Aug 2023 | CNY | 13.81 | 13.92 | 13.46 | 13.72 | 13.72 | -0.34 (-2.42%) | 18,583,600 |
| 14 Aug 2023 | CNY | 14.2 | 14.45 | 13.73 | 14.06 | 14.06 | -0.94 (-6.27%) | 26,341,490 |
| 11 Aug 2023 | CNY | 14.8 | 15.51 | 14.35 | 15 | 15 | +0.22 (+1.49%) | 44,894,610 |
| 10 Aug 2023 | CNY | 13 | 14.78 | 13 | 14.78 | 14.78 | +2.46 (+19.97%) | 31,128,140 |
| 9 Aug 2023 | CNY | 12.4 | 12.45 | 12.29 | 12.32 | 12.32 | -0.08 (-0.65%) | 1,113,660 |
| 8 Aug 2023 | CNY | 12.3 | 12.4 | 12.25 | 12.4 | 12.4 | +0.1 (+0.81%) | 1,382,160 |
| 7 Aug 2023 | CNY | 12.4 | 12.42 | 12.26 | 12.3 | 12.3 | -0.05 (-0.40%) | 1,208,800 |
| 4 Aug 2023 | CNY | 12.44 | 12.48 | 12.33 | 12.35 | 12.35 | -0.08 (-0.64%) | 1,255,500 |
| 3 Aug 2023 | CNY | 12.41 | 12.48 | 12.4 | 12.43 | 12.43 | -0.01 (-0.08%) | 1,021,100 |
| 2 Aug 2023 | CNY | 12.5 | 12.54 | 12.4 | 12.44 | 12.44 | -0.06 (-0.48%) | 1,543,260 |
| 1 Aug 2023 | CNY | 12.37 | 12.5 | 12.35 | 12.5 | 12.5 | +0.12 (+0.97%) | 2,117,500 |
| 31 Jul 2023 | CNY | 12.26 | 12.46 | 12.26 | 12.38 | 12.38 | +0.09 (+0.73%) | 1,440,680 |
| 28 Jul 2023 | CNY | 12.21 | 12.29 | 12.1 | 12.29 | 12.29 | +0.08 (+0.66%) | 1,414,740 |
| 27 Jul 2023 | CNY | 12.16 | 12.29 | 12.12 | 12.21 | 12.21 | +0.04 (+0.33%) | 2,025,060 |
| 26 Jul 2023 | CNY | 12.15 | 12.23 | 12.11 | 12.17 | 12.17 | -0.01 (-0.08%) | 1,111,400 |
| 25 Jul 2023 | CNY | 12 | 12.2 | 12 | 12.18 | 12.18 | +0.2 (+1.67%) | 1,682,340 |
| 24 Jul 2023 | CNY | 12.06 | 12.13 | 11.97 | 11.98 | 11.98 | -0.08 (-0.66%) | 1,388,500 |
| 21 Jul 2023 | CNY | 12.08 | 12.13 | 12.01 | 12.06 | 12.06 | +0.01 (+0.08%) | 901,000 |
| 20 Jul 2023 | CNY | 12.2 | 12.24 | 12.04 | 12.05 | 12.05 | -0.13 (-1.07%) | 1,274,840 |
| 19 Jul 2023 | CNY | 12.17 | 12.25 | 12.14 | 12.18 | 12.18 | 0.0 (0.0%) | 914,240 |
| 18 Jul 2023 | CNY | 12.22 | 12.32 | 12.12 | 12.18 | 12.18 | -0.06 (-0.49%) | 1,438,840 |
| 17 Jul 2023 | CNY | 12.42 | 12.42 | 12.16 | 12.24 | 12.24 | -0.18 (-1.45%) | 2,127,480 |
