| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 13.42 | 13.54 | 13.07 | 13.1 | 13.1 | -0.32 (-2.38%) | 928,990 |
| 24 Aug 2023 | CNY | 13.65 | 13.65 | 13.15 | 13.42 | 13.42 | +0.03 (+0.22%) | 1,260,040 |
| 23 Aug 2023 | CNY | 13.68 | 13.68 | 13.32 | 13.39 | 13.39 | -0.29 (-2.12%) | 1,025,220 |
| 22 Aug 2023 | CNY | 13.96 | 14.07 | 13.4 | 13.68 | 13.68 | -0.18 (-1.30%) | 842,400 |
| 21 Aug 2023 | CNY | 13.88 | 14.1 | 13.84 | 13.86 | 13.86 | -0.02 (-0.14%) | 1,061,050 |
| 18 Aug 2023 | CNY | 13.86 | 14.16 | 13.78 | 13.88 | 13.88 | +0.01 (+0.07%) | 1,405,940 |
| 17 Aug 2023 | CNY | 13.55 | 13.92 | 13.25 | 13.87 | 13.87 | +0.49 (+3.66%) | 977,600 |
| 16 Aug 2023 | CNY | 13.68 | 13.68 | 13.37 | 13.38 | 13.38 | -0.3 (-2.19%) | 606,730 |
| 15 Aug 2023 | CNY | 13.9 | 13.95 | 13.59 | 13.68 | 13.68 | -0.15 (-1.08%) | 528,090 |
| 14 Aug 2023 | CNY | 13.83 | 13.91 | 13.47 | 13.83 | 13.83 | +0.11 (+0.80%) | 1,122,530 |
| 11 Aug 2023 | CNY | 13.65 | 14 | 13.65 | 13.72 | 13.72 | -0.08 (-0.58%) | 925,000 |
| 10 Aug 2023 | CNY | 13.56 | 13.85 | 13.47 | 13.8 | 13.8 | +0.32 (+2.37%) | 720,390 |
| 9 Aug 2023 | CNY | 13.6 | 13.67 | 13.45 | 13.48 | 13.48 | -0.1 (-0.74%) | 811,960 |
| 8 Aug 2023 | CNY | 13.78 | 13.86 | 13.48 | 13.58 | 13.58 | -0.18 (-1.31%) | 990,300 |
| 7 Aug 2023 | CNY | 13.7 | 13.85 | 13.56 | 13.76 | 13.76 | +0.08 (+0.58%) | 1,807,280 |
| 4 Aug 2023 | CNY | 14.3 | 14.34 | 13.64 | 13.68 | 13.68 | -0.48 (-3.39%) | 1,534,250 |
| 3 Aug 2023 | CNY | 14.31 | 14.31 | 14.01 | 14.16 | 14.16 | -0.11 (-0.77%) | 805,400 |
| 2 Aug 2023 | CNY | 14.16 | 14.3 | 14.08 | 14.27 | 14.27 | +0.07 (+0.49%) | 927,830 |
| 1 Aug 2023 | CNY | 14.62 | 14.67 | 14.09 | 14.2 | 14.2 | -0.47 (-3.20%) | 1,525,540 |
| 31 Jul 2023 | CNY | 14.43 | 14.69 | 14.42 | 14.67 | 14.67 | +0.22 (+1.52%) | 1,246,200 |
| 28 Jul 2023 | CNY | 14.47 | 14.62 | 14.36 | 14.45 | 14.45 | -0.01 (-0.07%) | 1,226,250 |
| 27 Jul 2023 | CNY | 14.87 | 15.01 | 14.38 | 14.46 | 14.46 | -0.23 (-1.57%) | 1,096,800 |
| 26 Jul 2023 | CNY | 14.8 | 14.84 | 14.59 | 14.69 | 14.69 | -0.11 (-0.74%) | 819,140 |
| 25 Jul 2023 | CNY | 14.74 | 14.83 | 14.53 | 14.8 | 14.8 | +0.21 (+1.44%) | 938,500 |
| 24 Jul 2023 | CNY | 14.39 | 14.65 | 14.28 | 14.59 | 14.59 | +0.15 (+1.04%) | 750,080 |
| 21 Jul 2023 | CNY | 14.3 | 14.55 | 14.21 | 14.44 | 14.44 | +0.16 (+1.12%) | 1,465,100 |
| 20 Jul 2023 | CNY | 14.56 | 14.59 | 14.21 | 14.28 | 14.28 | -0.2 (-1.38%) | 1,202,390 |
| 19 Jul 2023 | CNY | 14.75 | 14.78 | 14.44 | 14.48 | 14.48 | -0.24 (-1.63%) | 863,590 |
| 18 Jul 2023 | CNY | 14.88 | 14.88 | 14.57 | 14.72 | 14.72 | -0.15 (-1.01%) | 1,103,500 |
| 17 Jul 2023 | CNY | 14.75 | 15.06 | 14.53 | 14.87 | 14.87 | +0.24 (+1.64%) | 1,140,170 |
