| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2023 | CNY | 22.8 | 22.8 | 19.61 | 20.56 | 20.56 | -1.47 (-6.67%) | 38,268,581 |
| 28 Aug 2023 | CNY | 18.98 | 22.03 | 18.55 | 22.03 | 22.03 | +3.67 (+19.99%) | 28,237,126 |
| 25 Aug 2023 | CNY | 15.29 | 18.36 | 15.29 | 18.36 | 18.36 | +3.06 (+20%) | 21,513,785 |
| 24 Aug 2023 | CNY | 15.45 | 15.58 | 14.88 | 15.3 | 15.3 | -0.64 (-4.02%) | 6,985,335 |
| 23 Aug 2023 | CNY | 15.18 | 16.1 | 15.14 | 15.94 | 15.94 | +0.46 (+2.97%) | 9,194,906 |
| 22 Aug 2023 | CNY | 15.61 | 15.66 | 14.9 | 15.48 | 15.48 | -0.32 (-2.03%) | 7,431,208 |
| 21 Aug 2023 | CNY | 15.28 | 15.8 | 15.1 | 15.8 | 15.8 | +0.55 (+3.61%) | 8,821,444 |
| 18 Aug 2023 | CNY | 14.75 | 15.72 | 14.52 | 15.25 | 15.25 | +0.65 (+4.45%) | 7,561,350 |
| 17 Aug 2023 | CNY | 14.65 | 14.65 | 14.15 | 14.6 | 14.6 | -0.02 (-0.14%) | 2,823,327 |
| 16 Aug 2023 | CNY | 14.55 | 14.92 | 14.34 | 14.62 | 14.62 | +0.03 (+0.21%) | 2,509,454 |
| 15 Aug 2023 | CNY | 14.58 | 14.72 | 14.33 | 14.59 | 14.59 | +0.04 (+0.27%) | 2,417,130 |
| 14 Aug 2023 | CNY | 14.37 | 14.58 | 14.08 | 14.55 | 14.55 | +0.15 (+1.04%) | 2,121,250 |
| 11 Aug 2023 | CNY | 14.75 | 15.04 | 14.3 | 14.4 | 14.4 | -0.29 (-1.97%) | 3,018,700 |
| 10 Aug 2023 | CNY | 14.88 | 15.35 | 14.5 | 14.69 | 14.69 | -0.16 (-1.08%) | 3,424,600 |
| 9 Aug 2023 | CNY | 15.22 | 15.31 | 14.78 | 14.85 | 14.85 | -0.37 (-2.43%) | 2,700,540 |
| 8 Aug 2023 | CNY | 14.69 | 15.43 | 14.5 | 15.22 | 15.22 | +0.64 (+4.39%) | 4,076,734 |
| 7 Aug 2023 | CNY | 14.58 | 14.68 | 14.42 | 14.58 | 14.58 | 0.0 (0.0%) | 2,174,859 |
| 4 Aug 2023 | CNY | 14.61 | 14.71 | 14.5 | 14.58 | 14.58 | 0.0 (0.0%) | 2,056,100 |
| 3 Aug 2023 | CNY | 14.78 | 14.82 | 14.51 | 14.58 | 14.58 | -0.19 (-1.29%) | 1,917,350 |
| 2 Aug 2023 | CNY | 14.88 | 15.03 | 14.72 | 14.77 | 14.77 | -0.16 (-1.07%) | 1,499,300 |
| 1 Aug 2023 | CNY | 15.37 | 15.46 | 14.73 | 14.93 | 14.93 | -0.44 (-2.86%) | 2,732,450 |
| 31 Jul 2023 | CNY | 15.58 | 15.67 | 15.3 | 15.37 | 15.37 | -0.21 (-1.35%) | 2,764,900 |
| 28 Jul 2023 | CNY | 16.19 | 16.3 | 15.53 | 15.58 | 15.58 | -0.63 (-3.89%) | 3,998,010 |
| 27 Jul 2023 | CNY | 15.71 | 16.29 | 15.62 | 16.21 | 16.21 | +0.19 (+1.19%) | 4,523,523 |
| 26 Jul 2023 | CNY | 15.72 | 16.23 | 15.61 | 16.02 | 16.02 | +0.31 (+1.97%) | 4,696,831 |
| 25 Jul 2023 | CNY | 15.44 | 15.99 | 15.24 | 15.71 | 15.71 | +0.29 (+1.88%) | 3,074,748 |
| 24 Jul 2023 | CNY | 15.35 | 15.58 | 15.08 | 15.42 | 15.42 | +0.21 (+1.38%) | 4,960,489 |
| 21 Jul 2023 | CNY | 15.3 | 15.78 | 14.93 | 15.21 | 15.21 | -1.17 (-7.14%) | 8,636,340 |
| 20 Jul 2023 | CNY | 16.29 | 16.56 | 16.16 | 16.38 | 16.38 | +0.12 (+0.74%) | 5,557,445 |
| 19 Jul 2023 | CNY | 16.7 | 16.78 | 15.87 | 16.26 | 16.26 | -0.31 (-1.87%) | 7,571,020 |
