| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 14.51 | 15.16 | 13.92 | 14.38 | 14.38 | -0.64 (-4.26%) | 39,262,380 |
| 24 Aug 2023 | CNY | 14.83 | 15.57 | 14.72 | 15.02 | 15.02 | +0.51 (+3.51%) | 57,670,300 |
| 23 Aug 2023 | CNY | 14.68 | 14.87 | 14.43 | 14.51 | 14.51 | -0.4 (-2.68%) | 31,058,660 |
| 22 Aug 2023 | CNY | 14.8 | 14.96 | 14.28 | 14.91 | 14.91 | +0.54 (+3.76%) | 55,317,890 |
| 21 Aug 2023 | CNY | 13.15 | 15.08 | 13.15 | 14.37 | 14.37 | +1.15 (+8.70%) | 57,384,090 |
| 18 Aug 2023 | CNY | 14.05 | 14.13 | 13.21 | 13.22 | 13.22 | -0.79 (-5.64%) | 21,836,000 |
| 17 Aug 2023 | CNY | 13.81 | 14.23 | 13.35 | 14.01 | 14.01 | +0.26 (+1.89%) | 25,043,360 |
| 16 Aug 2023 | CNY | 14.01 | 14.15 | 13.53 | 13.75 | 13.75 | -0.36 (-2.55%) | 18,183,550 |
| 15 Aug 2023 | CNY | 14.2 | 14.39 | 13.87 | 14.11 | 14.11 | -0.38 (-2.62%) | 24,431,800 |
| 14 Aug 2023 | CNY | 12.92 | 14.57 | 12.88 | 14.49 | 14.49 | +1.45 (+11.12%) | 33,852,160 |
| 11 Aug 2023 | CNY | 13.37 | 13.44 | 13.02 | 13.04 | 13.04 | -0.33 (-2.47%) | 11,739,200 |
| 10 Aug 2023 | CNY | 13.53 | 13.64 | 13.25 | 13.37 | 13.37 | -0.2 (-1.47%) | 12,646,820 |
| 9 Aug 2023 | CNY | 13.37 | 13.94 | 13.35 | 13.57 | 13.57 | -0.51 (-3.62%) | 15,355,540 |
| 8 Aug 2023 | CNY | 14.22 | 14.31 | 14.06 | 14.08 | 14.08 | -0.13 (-0.91%) | 10,083,600 |
| 7 Aug 2023 | CNY | 14.01 | 14.38 | 13.98 | 14.21 | 14.21 | +0.24 (+1.72%) | 18,014,340 |
| 4 Aug 2023 | CNY | 13.51 | 14.04 | 13.51 | 13.97 | 13.97 | +0.48 (+3.56%) | 20,146,240 |
| 3 Aug 2023 | CNY | 13.44 | 13.67 | 13.4 | 13.49 | 13.49 | -0.11 (-0.81%) | 9,527,840 |
| 2 Aug 2023 | CNY | 13.4 | 13.65 | 13.33 | 13.6 | 13.6 | +0.06 (+0.44%) | 10,716,800 |
| 1 Aug 2023 | CNY | 13.65 | 13.69 | 13.3 | 13.54 | 13.54 | +0.01 (+0.07%) | 13,298,550 |
| 31 Jul 2023 | CNY | 13.36 | 13.68 | 13.24 | 13.53 | 13.53 | +0.17 (+1.27%) | 14,402,510 |
| 28 Jul 2023 | CNY | 13.32 | 13.6 | 13.13 | 13.36 | 13.36 | +0.05 (+0.38%) | 15,386,790 |
| 27 Jul 2023 | CNY | 13.68 | 13.72 | 13.27 | 13.31 | 13.31 | -0.55 (-3.97%) | 22,786,300 |
| 26 Jul 2023 | CNY | 14.23 | 14.28 | 13.73 | 13.86 | 13.86 | -0.98 (-6.60%) | 25,794,730 |
| 25 Jul 2023 | CNY | 14.6 | 14.94 | 14.45 | 14.84 | 14.84 | +0.45 (+3.13%) | 15,962,310 |
| 24 Jul 2023 | CNY | 14.03 | 14.5 | 14.01 | 14.39 | 14.39 | +0.28 (+1.98%) | 11,416,000 |
| 21 Jul 2023 | CNY | 14.17 | 14.44 | 14 | 14.11 | 14.11 | -0.24 (-1.67%) | 12,207,730 |
| 20 Jul 2023 | CNY | 14.78 | 14.85 | 14.27 | 14.35 | 14.35 | -0.43 (-2.91%) | 15,315,430 |
| 19 Jul 2023 | CNY | 14.71 | 15.03 | 14.7 | 14.78 | 14.78 | +0.02 (+0.14%) | 11,390,050 |
| 18 Jul 2023 | CNY | 15.08 | 15.17 | 14.72 | 14.76 | 14.76 | -0.37 (-2.45%) | 13,851,190 |
| 17 Jul 2023 | CNY | 15.07 | 15.38 | 14.85 | 15.13 | 15.13 | -0.14 (-0.92%) | 18,959,290 |
