| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2023 | CNY | 13.72 | 14.07 | 13.62 | 14 | 14 | +0.29 (+2.12%) | 33,115,418 |
| 28 Aug 2023 | CNY | 14.2 | 14.28 | 13.67 | 13.71 | 13.71 | +0.18 (+1.33%) | 37,968,274 |
| 25 Aug 2023 | CNY | 13.79 | 13.8 | 13.42 | 13.53 | 13.53 | -0.34 (-2.45%) | 27,837,152 |
| 24 Aug 2023 | CNY | 13.79 | 14.04 | 13.74 | 13.87 | 13.87 | +0.09 (+0.65%) | 24,370,748 |
| 23 Aug 2023 | CNY | 14.05 | 14.07 | 13.77 | 13.78 | 13.78 | -0.33 (-2.34%) | 27,561,599 |
| 22 Aug 2023 | CNY | 14.26 | 14.3 | 13.7 | 14.11 | 14.11 | -0.06 (-0.42%) | 42,518,221 |
| 21 Aug 2023 | CNY | 14.36 | 14.42 | 14.17 | 14.17 | 14.17 | -0.14 (-0.98%) | 20,853,223 |
| 18 Aug 2023 | CNY | 14.55 | 14.6 | 14.31 | 14.31 | 14.31 | -0.22 (-1.51%) | 23,151,700 |
| 17 Aug 2023 | CNY | 14.36 | 14.55 | 14.32 | 14.53 | 14.53 | +0.17 (+1.18%) | 28,038,433 |
| 16 Aug 2023 | CNY | 14.45 | 14.5 | 14.23 | 14.36 | 14.36 | -0.08 (-0.55%) | 27,608,036 |
| 15 Aug 2023 | CNY | 14.62 | 14.73 | 14.32 | 14.44 | 14.44 | -0.18 (-1.23%) | 27,690,314 |
| 14 Aug 2023 | CNY | 14.49 | 14.65 | 14.4 | 14.62 | 14.62 | -0.05 (-0.34%) | 24,029,081 |
| 11 Aug 2023 | CNY | 14.8 | 14.87 | 14.65 | 14.67 | 14.67 | -0.1 (-0.68%) | 24,203,526 |
| 10 Aug 2023 | CNY | 14.65 | 14.79 | 14.6 | 14.77 | 14.77 | +0.08 (+0.54%) | 21,645,750 |
| 9 Aug 2023 | CNY | 14.89 | 14.95 | 14.62 | 14.69 | 14.69 | -0.29 (-1.94%) | 40,959,854 |
| 8 Aug 2023 | CNY | 15.31 | 15.35 | 14.8 | 14.98 | 14.98 | -0.43 (-2.79%) | 64,633,854 |
| 7 Aug 2023 | CNY | 15.44 | 15.54 | 15.3 | 15.41 | 15.41 | 0.0 (0.0%) | 35,628,308 |
| 4 Aug 2023 | CNY | 15.31 | 15.57 | 15.31 | 15.41 | 15.41 | -0.05 (-0.32%) | 47,692,072 |
| 3 Aug 2023 | CNY | 15.53 | 15.56 | 15.21 | 15.46 | 15.46 | -0.43 (-2.71%) | 73,086,628 |
| 2 Aug 2023 | CNY | 16.3 | 16.67 | 15.87 | 15.89 | 15.89 | 0.0 (0.0%) | 135,179,337 |
| 1 Aug 2023 | CNY | 15.75 | 15.95 | 15.48 | 15.89 | 15.89 | +0.15 (+0.95%) | 56,550,714 |
| 31 Jul 2023 | CNY | 15.81 | 15.87 | 15.66 | 15.74 | 15.74 | 0.0 (0.0%) | 36,498,480 |
| 28 Jul 2023 | CNY | 15.74 | 15.81 | 15.52 | 15.74 | 15.74 | -0.01 (-0.06%) | 28,672,181 |
| 27 Jul 2023 | CNY | 15.9 | 15.99 | 15.65 | 15.75 | 15.75 | -0.21 (-1.32%) | 33,655,629 |
| 26 Jul 2023 | CNY | 15.71 | 16.09 | 15.65 | 15.96 | 15.96 | +0.26 (+1.66%) | 56,581,805 |
| 25 Jul 2023 | CNY | 15.65 | 15.77 | 15.6 | 15.7 | 15.7 | +0.16 (+1.03%) | 30,445,848 |
| 24 Jul 2023 | CNY | 15.6 | 15.79 | 15.48 | 15.54 | 15.54 | -0.1 (-0.64%) | 19,734,987 |
| 21 Jul 2023 | CNY | 15.6 | 15.78 | 15.5 | 15.64 | 15.64 | +0.14 (+0.90%) | 23,421,351 |
| 20 Jul 2023 | CNY | 15.62 | 15.68 | 15.47 | 15.5 | 15.5 | -0.06 (-0.39%) | 23,725,659 |
| 19 Jul 2023 | CNY | 15.72 | 15.79 | 15.5 | 15.56 | 15.56 | -0.16 (-1.02%) | 29,143,358 |
