| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2023 | CNY | 14.12 | 14.25 | 13.54 | 13.76 | 13.76 | -0.33 (-2.34%) | 24,715,649 |
| 31 Aug 2023 | CNY | 14 | 14.63 | 13.94 | 14.09 | 14.09 | +0.28 (+2.03%) | 40,007,698 |
| 30 Aug 2023 | CNY | 13.19 | 14.38 | 13.19 | 13.81 | 13.81 | +0.74 (+5.66%) | 48,743,725 |
| 29 Aug 2023 | CNY | 12.22 | 13.09 | 12.11 | 13.07 | 13.07 | +0.69 (+5.57%) | 27,740,237 |
| 28 Aug 2023 | CNY | 12.87 | 12.97 | 12.32 | 12.38 | 12.38 | +0.18 (+1.48%) | 23,997,549 |
| 25 Aug 2023 | CNY | 12.43 | 12.49 | 12.11 | 12.2 | 12.2 | -0.28 (-2.24%) | 22,218,672 |
| 24 Aug 2023 | CNY | 12.87 | 12.89 | 12.45 | 12.48 | 12.48 | -0.31 (-2.42%) | 23,868,559 |
| 23 Aug 2023 | CNY | 12.85 | 13.45 | 12.59 | 12.79 | 12.79 | -0.03 (-0.23%) | 26,489,804 |
| 22 Aug 2023 | CNY | 12.83 | 13.03 | 12.5 | 12.82 | 12.82 | -0.04 (-0.31%) | 21,217,533 |
| 21 Aug 2023 | CNY | 13.06 | 13.19 | 12.67 | 12.86 | 12.86 | -0.2 (-1.53%) | 22,742,224 |
| 18 Aug 2023 | CNY | 13.98 | 14.02 | 12.99 | 13.06 | 13.06 | -1.03 (-7.31%) | 42,578,472 |
| 17 Aug 2023 | CNY | 13.75 | 14.3 | 13.6 | 14.09 | 14.09 | +0.4 (+2.92%) | 36,581,908 |
| 16 Aug 2023 | CNY | 14.17 | 14.66 | 13.66 | 13.69 | 13.69 | -0.54 (-3.79%) | 41,443,469 |
| 15 Aug 2023 | CNY | 14.58 | 14.67 | 14.06 | 14.23 | 14.23 | -0.59 (-3.98%) | 43,428,122 |
| 14 Aug 2023 | CNY | 15.17 | 15.39 | 14.34 | 14.82 | 14.82 | -0.33 (-2.18%) | 54,030,264 |
| 11 Aug 2023 | CNY | 14.3 | 15.52 | 14.18 | 15.15 | 15.15 | +0.61 (+4.20%) | 71,762,240 |
| 10 Aug 2023 | CNY | 14.25 | 14.69 | 14 | 14.54 | 14.54 | +0.58 (+4.15%) | 69,563,418 |
| 9 Aug 2023 | CNY | 13.66 | 14.38 | 13.29 | 13.96 | 13.96 | +0.14 (+1.01%) | 64,840,640 |
| 8 Aug 2023 | CNY | 13.35 | 14.07 | 13.21 | 13.82 | 13.82 | +0.47 (+3.52%) | 42,415,750 |
| 7 Aug 2023 | CNY | 13.44 | 13.7 | 13.3 | 13.35 | 13.35 | -0.2 (-1.48%) | 19,783,013 |
| 4 Aug 2023 | CNY | 13.34 | 13.65 | 13.34 | 13.55 | 13.55 | +0.12 (+0.89%) | 18,360,746 |
| 3 Aug 2023 | CNY | 13.29 | 13.56 | 13.18 | 13.43 | 13.43 | +0.23 (+1.74%) | 20,105,287 |
| 2 Aug 2023 | CNY | 13.3 | 13.33 | 13.15 | 13.2 | 13.2 | -0.16 (-1.20%) | 11,616,163 |
| 1 Aug 2023 | CNY | 13.41 | 13.56 | 13.3 | 13.36 | 13.36 | -0.09 (-0.67%) | 15,723,334 |
| 31 Jul 2023 | CNY | 13.49 | 13.63 | 13.25 | 13.45 | 13.45 | -0.05 (-0.37%) | 20,837,148 |
| 28 Jul 2023 | CNY | 13.43 | 13.64 | 13.3 | 13.5 | 13.5 | +0.08 (+0.60%) | 14,202,306 |
| 27 Jul 2023 | CNY | 13.65 | 13.81 | 13.38 | 13.42 | 13.42 | -0.33 (-2.40%) | 16,235,645 |
| 26 Jul 2023 | CNY | 13.92 | 14.06 | 13.66 | 13.75 | 13.75 | -0.16 (-1.15%) | 16,292,406 |
| 25 Jul 2023 | CNY | 14.29 | 14.3 | 13.86 | 13.91 | 13.91 | -0.24 (-1.70%) | 25,928,301 |
| 24 Jul 2023 | CNY | 13.93 | 14.39 | 13.49 | 14.15 | 14.15 | -0.19 (-1.32%) | 30,860,556 |
