| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 12.75 | 12.92 | 12.62 | 12.67 | 12.67 | -0.1 (-0.78%) | 7,664,208 |
| 18 Aug 2023 | CNY | 13.08 | 13.11 | 12.77 | 12.77 | 12.77 | -0.31 (-2.37%) | 7,043,758 |
| 17 Aug 2023 | CNY | 12.68 | 13.13 | 12.65 | 13.08 | 13.08 | +0.35 (+2.75%) | 10,896,882 |
| 16 Aug 2023 | CNY | 12.81 | 12.91 | 12.71 | 12.73 | 12.73 | -0.18 (-1.39%) | 8,432,703 |
| 15 Aug 2023 | CNY | 13 | 13.09 | 12.79 | 12.91 | 12.91 | -0.13 (-1.00%) | 9,414,893 |
| 14 Aug 2023 | CNY | 12.93 | 13.08 | 12.66 | 13.04 | 13.04 | +0.04 (+0.31%) | 16,988,356 |
| 11 Aug 2023 | CNY | 13.23 | 13.29 | 12.93 | 13 | 13 | -0.16 (-1.22%) | 14,937,102 |
| 10 Aug 2023 | CNY | 13.26 | 13.37 | 13.11 | 13.16 | 13.16 | -0.13 (-0.98%) | 14,239,945 |
| 9 Aug 2023 | CNY | 13.63 | 13.66 | 13.22 | 13.29 | 13.29 | -0.41 (-2.99%) | 23,123,064 |
| 8 Aug 2023 | CNY | 13.81 | 13.85 | 13.59 | 13.7 | 13.7 | -0.15 (-1.08%) | 7,995,982 |
| 7 Aug 2023 | CNY | 13.55 | 13.92 | 13.53 | 13.85 | 13.85 | +0.25 (+1.84%) | 13,016,243 |
| 4 Aug 2023 | CNY | 13.83 | 13.87 | 13.57 | 13.6 | 13.6 | -0.11 (-0.80%) | 9,186,464 |
| 3 Aug 2023 | CNY | 13.86 | 13.95 | 13.55 | 13.71 | 13.71 | -0.19 (-1.37%) | 15,726,477 |
| 2 Aug 2023 | CNY | 13.94 | 14.08 | 13.7 | 13.9 | 13.9 | -0.03 (-0.22%) | 9,429,797 |
| 1 Aug 2023 | CNY | 14 | 14 | 13.64 | 13.93 | 13.93 | +0.05 (+0.36%) | 13,466,479 |
| 31 Jul 2023 | CNY | 13.68 | 14.17 | 13.6 | 13.88 | 13.88 | +0.19 (+1.39%) | 17,910,490 |
| 28 Jul 2023 | CNY | 13.54 | 13.71 | 13.32 | 13.69 | 13.69 | -0.02 (-0.15%) | 18,268,203 |
| 27 Jul 2023 | CNY | 13.93 | 13.98 | 13.58 | 13.71 | 13.71 | +0.03 (+0.22%) | 10,114,315 |
| 26 Jul 2023 | CNY | 13.97 | 14 | 13.63 | 13.68 | 13.68 | -0.31 (-2.22%) | 10,769,974 |
| 25 Jul 2023 | CNY | 14.08 | 14.22 | 13.88 | 13.99 | 13.99 | +0.09 (+0.65%) | 14,020,352 |
| 24 Jul 2023 | CNY | 13.74 | 14.04 | 13.65 | 13.9 | 13.9 | +0.19 (+1.39%) | 11,699,873 |
| 21 Jul 2023 | CNY | 14.07 | 14.07 | 13.6 | 13.71 | 13.71 | -0.17 (-1.22%) | 19,770,081 |
| 20 Jul 2023 | CNY | 14.18 | 14.35 | 13.85 | 13.88 | 13.88 | -0.35 (-2.46%) | 16,421,744 |
| 19 Jul 2023 | CNY | 14.18 | 14.41 | 14.18 | 14.23 | 14.23 | -0.02 (-0.14%) | 9,075,831 |
| 18 Jul 2023 | CNY | 14.26 | 14.55 | 14.19 | 14.25 | 14.25 | +0.06 (+0.42%) | 16,192,419 |
| 17 Jul 2023 | CNY | 14.08 | 14.3 | 13.99 | 14.19 | 14.19 | -0.09 (-0.63%) | 21,699,101 |
| 14 Jul 2023 | CNY | 14.24 | 14.51 | 13.98 | 14.28 | 14.28 | -0.02 (-0.14%) | 22,142,960 |
| 13 Jul 2023 | CNY | 14.29 | 14.46 | 14.2 | 14.3 | 14.3 | -0.04 (-0.28%) | 20,585,127 |
| 12 Jul 2023 | CNY | 14.66 | 14.78 | 14.28 | 14.34 | 14.34 | -0.32 (-2.18%) | 17,002,150 |
| 11 Jul 2023 | CNY | 14.39 | 14.78 | 14.32 | 14.66 | 14.66 | +0.31 (+2.16%) | 14,683,045 |
