| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 12.22 | 12.36 | 11.88 | 11.97 | 11.97 | -0.38 (-3.08%) | 966,400 |
| 24 Aug 2023 | CNY | 12.41 | 12.53 | 12.23 | 12.35 | 12.35 | -0.06 (-0.48%) | 924,110 |
| 23 Aug 2023 | CNY | 12.64 | 12.66 | 12.31 | 12.41 | 12.41 | -0.16 (-1.27%) | 1,101,500 |
| 22 Aug 2023 | CNY | 12.61 | 12.83 | 12.28 | 12.57 | 12.57 | -0.04 (-0.32%) | 1,620,400 |
| 21 Aug 2023 | CNY | 12.71 | 12.99 | 12.57 | 12.61 | 12.61 | -0.15 (-1.18%) | 1,121,100 |
| 18 Aug 2023 | CNY | 12.86 | 13.2 | 12.63 | 12.76 | 12.76 | -0.03 (-0.23%) | 2,358,100 |
| 17 Aug 2023 | CNY | 12.51 | 12.85 | 12.32 | 12.79 | 12.79 | +0.23 (+1.83%) | 1,601,700 |
| 16 Aug 2023 | CNY | 12.8 | 12.94 | 12.49 | 12.56 | 12.56 | -0.14 (-1.10%) | 1,678,510 |
| 15 Aug 2023 | CNY | 13.34 | 13.34 | 12.64 | 12.7 | 12.7 | -0.14 (-1.09%) | 1,951,290 |
| 14 Aug 2023 | CNY | 12.82 | 12.92 | 12.54 | 12.84 | 12.84 | 0.0 (0.0%) | 2,098,600 |
| 11 Aug 2023 | CNY | 13.08 | 13.1 | 12.83 | 12.84 | 12.84 | -0.1 (-0.77%) | 1,031,000 |
| 10 Aug 2023 | CNY | 13.04 | 13.05 | 12.87 | 12.94 | 12.94 | +0.02 (+0.15%) | 776,500 |
| 9 Aug 2023 | CNY | 13.03 | 13.11 | 12.89 | 12.92 | 12.92 | -0.18 (-1.37%) | 740,900 |
| 8 Aug 2023 | CNY | 13.2 | 13.25 | 13 | 13.1 | 13.1 | -0.03 (-0.23%) | 1,064,110 |
| 7 Aug 2023 | CNY | 13.07 | 13.22 | 13.03 | 13.13 | 13.13 | +0.01 (+0.08%) | 1,086,950 |
| 4 Aug 2023 | CNY | 13.12 | 13.25 | 13.06 | 13.12 | 13.12 | 0.0 (0.0%) | 1,287,900 |
| 3 Aug 2023 | CNY | 13.52 | 13.52 | 13.1 | 13.12 | 13.12 | -0.47 (-3.46%) | 1,402,200 |
| 2 Aug 2023 | CNY | 13.72 | 13.72 | 13.34 | 13.59 | 13.59 | +0.09 (+0.67%) | 1,252,200 |
| 1 Aug 2023 | CNY | 13.34 | 13.59 | 13.2 | 13.5 | 13.5 | +0.16 (+1.20%) | 1,915,270 |
| 31 Jul 2023 | CNY | 13.71 | 13.71 | 13.29 | 13.34 | 13.34 | -0.27 (-1.98%) | 1,719,550 |
| 28 Jul 2023 | CNY | 13.84 | 13.84 | 13.53 | 13.61 | 13.61 | -0.23 (-1.66%) | 1,088,600 |
| 27 Jul 2023 | CNY | 13.81 | 14.08 | 13.79 | 13.84 | 13.84 | -0.07 (-0.50%) | 884,700 |
| 26 Jul 2023 | CNY | 14.05 | 14.19 | 13.88 | 13.91 | 13.91 | -0.14 (-1.00%) | 1,200,920 |
| 25 Jul 2023 | CNY | 13.85 | 14.15 | 13.84 | 14.05 | 14.05 | +0.13 (+0.93%) | 1,545,900 |
| 24 Jul 2023 | CNY | 13.94 | 14.08 | 13.72 | 13.92 | 13.92 | +0.04 (+0.29%) | 1,288,300 |
| 21 Jul 2023 | CNY | 14.26 | 14.27 | 13.83 | 13.88 | 13.88 | -0.33 (-2.32%) | 1,318,700 |
| 20 Jul 2023 | CNY | 14.36 | 14.36 | 14.1 | 14.21 | 14.21 | -0.09 (-0.63%) | 1,413,400 |
| 19 Jul 2023 | CNY | 14.29 | 14.44 | 14.2 | 14.3 | 14.3 | -0.02 (-0.14%) | 1,323,200 |
| 18 Jul 2023 | CNY | 14.16 | 14.44 | 14.12 | 14.32 | 14.32 | +0.09 (+0.63%) | 1,426,300 |
| 17 Jul 2023 | CNY | 13.93 | 14.25 | 13.93 | 14.23 | 14.23 | +0.16 (+1.14%) | 1,760,700 |
