| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 13 | 13.07 | 12.68 | 12.76 | 12.76 | -0.3 (-2.30%) | 3,104,208 |
| 24 Aug 2023 | CNY | 12.93 | 13.19 | 12.8 | 13.06 | 13.06 | +0.07 (+0.54%) | 2,835,124 |
| 23 Aug 2023 | CNY | 13.38 | 13.38 | 12.98 | 12.99 | 12.99 | -0.42 (-3.13%) | 3,172,669 |
| 22 Aug 2023 | CNY | 13.31 | 13.49 | 13.12 | 13.41 | 13.41 | +0.13 (+0.98%) | 3,109,812 |
| 21 Aug 2023 | CNY | 13.62 | 13.76 | 13.2 | 13.28 | 13.28 | -0.3 (-2.21%) | 3,199,224 |
| 18 Aug 2023 | CNY | 13.65 | 13.89 | 13.57 | 13.58 | 13.58 | -0.14 (-1.02%) | 3,259,165 |
| 17 Aug 2023 | CNY | 13.21 | 13.77 | 13.08 | 13.72 | 13.72 | +0.41 (+3.08%) | 4,198,836 |
| 16 Aug 2023 | CNY | 13.37 | 13.5 | 13.27 | 13.31 | 13.31 | -0.18 (-1.33%) | 2,523,421 |
| 15 Aug 2023 | CNY | 13.72 | 13.85 | 13.33 | 13.49 | 13.49 | -0.29 (-2.10%) | 4,489,505 |
| 14 Aug 2023 | CNY | 13.6 | 13.83 | 13.5 | 13.78 | 13.78 | +0.06 (+0.44%) | 2,716,045 |
| 11 Aug 2023 | CNY | 13.85 | 13.86 | 13.65 | 13.72 | 13.72 | -0.13 (-0.94%) | 2,847,979 |
| 10 Aug 2023 | CNY | 14.06 | 14.06 | 13.8 | 13.85 | 13.85 | -0.2 (-1.42%) | 2,993,825 |
| 9 Aug 2023 | CNY | 13.85 | 14.11 | 13.71 | 14.05 | 14.05 | +0.15 (+1.08%) | 3,334,433 |
| 8 Aug 2023 | CNY | 14.05 | 14.14 | 13.78 | 13.9 | 13.9 | -0.22 (-1.56%) | 4,805,411 |
| 7 Aug 2023 | CNY | 14.8 | 14.8 | 13.9 | 14.12 | 14.12 | -0.95 (-6.30%) | 11,970,088 |
| 4 Aug 2023 | CNY | 14.48 | 15.15 | 14.42 | 15.07 | 15.07 | +0.59 (+4.07%) | 8,194,413 |
| 3 Aug 2023 | CNY | 14.4 | 14.55 | 14.37 | 14.48 | 14.48 | 0.0 (0.0%) | 1,949,274 |
| 2 Aug 2023 | CNY | 14.39 | 14.63 | 14.36 | 14.48 | 14.48 | +0.03 (+0.21%) | 2,553,729 |
| 1 Aug 2023 | CNY | 14.88 | 14.89 | 14.45 | 14.45 | 14.45 | -0.37 (-2.50%) | 4,699,100 |
| 31 Jul 2023 | CNY | 14.82 | 14.93 | 14.7 | 14.82 | 14.82 | -0.03 (-0.20%) | 4,884,005 |
| 28 Jul 2023 | CNY | 14.8 | 14.94 | 14.56 | 14.85 | 14.85 | -0.04 (-0.27%) | 4,854,205 |
| 27 Jul 2023 | CNY | 14.8 | 15.27 | 14.7 | 14.89 | 14.89 | +0.32 (+2.20%) | 8,534,348 |
| 26 Jul 2023 | CNY | 14.82 | 14.86 | 14.52 | 14.57 | 14.57 | -0.28 (-1.89%) | 2,812,700 |
| 25 Jul 2023 | CNY | 14.68 | 14.91 | 14.62 | 14.85 | 14.85 | +0.17 (+1.16%) | 3,431,201 |
| 24 Jul 2023 | CNY | 14.28 | 14.7 | 14.28 | 14.68 | 14.68 | +0.12 (+0.82%) | 2,782,400 |
| 21 Jul 2023 | CNY | 14.63 | 14.77 | 14.47 | 14.56 | 14.56 | -0.14 (-0.95%) | 3,627,600 |
| 20 Jul 2023 | CNY | 15 | 15.15 | 14.67 | 14.7 | 14.7 | -0.31 (-2.07%) | 5,022,810 |
| 19 Jul 2023 | CNY | 15.28 | 15.34 | 14.98 | 15.01 | 15.01 | -0.29 (-1.90%) | 3,737,169 |
| 18 Jul 2023 | CNY | 15.17 | 15.49 | 14.97 | 15.3 | 15.3 | +0.13 (+0.86%) | 4,150,123 |
| 17 Jul 2023 | CNY | 15.34 | 15.4 | 14.99 | 15.17 | 15.17 | -0.3 (-1.94%) | 4,429,758 |
