| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 12.38 | 12.42 | 12.09 | 12.09 | 12.09 | -0.29 (-2.34%) | 4,429,680 |
| 24 Aug 2023 | CNY | 12.32 | 12.51 | 12.28 | 12.38 | 12.38 | +0.07 (+0.57%) | 3,199,770 |
| 23 Aug 2023 | CNY | 12.48 | 12.5 | 12.3 | 12.31 | 12.31 | -0.19 (-1.52%) | 2,794,750 |
| 22 Aug 2023 | CNY | 12.45 | 12.55 | 12.28 | 12.5 | 12.5 | +0.09 (+0.73%) | 4,116,370 |
| 21 Aug 2023 | CNY | 12.42 | 12.62 | 12.32 | 12.41 | 12.41 | -0.07 (-0.56%) | 4,865,930 |
| 18 Aug 2023 | CNY | 12.79 | 12.85 | 12.45 | 12.48 | 12.48 | -0.36 (-2.80%) | 6,307,330 |
| 17 Aug 2023 | CNY | 12.59 | 12.88 | 12.39 | 12.84 | 12.84 | +0.03 (+0.23%) | 10,692,990 |
| 16 Aug 2023 | CNY | 13.72 | 13.82 | 12.7 | 12.81 | 12.81 | -1.29 (-9.15%) | 16,056,120 |
| 15 Aug 2023 | CNY | 14.2 | 14.32 | 14.01 | 14.1 | 14.1 | -0.13 (-0.91%) | 3,068,280 |
| 14 Aug 2023 | CNY | 14 | 14.23 | 13.93 | 14.23 | 14.23 | +0.1 (+0.71%) | 2,575,080 |
| 11 Aug 2023 | CNY | 14.27 | 14.48 | 14.1 | 14.13 | 14.13 | -0.09 (-0.63%) | 2,900,770 |
| 10 Aug 2023 | CNY | 14.1 | 14.28 | 14.08 | 14.22 | 14.22 | +0.09 (+0.64%) | 1,892,530 |
| 9 Aug 2023 | CNY | 14.3 | 14.39 | 14.08 | 14.13 | 14.13 | -0.22 (-1.53%) | 2,552,280 |
| 8 Aug 2023 | CNY | 14.27 | 14.4 | 14.21 | 14.35 | 14.35 | +0.02 (+0.14%) | 2,314,740 |
| 7 Aug 2023 | CNY | 14.45 | 14.49 | 14.28 | 14.33 | 14.33 | -0.12 (-0.83%) | 2,103,300 |
| 4 Aug 2023 | CNY | 14.53 | 14.68 | 14.38 | 14.45 | 14.45 | -0.08 (-0.55%) | 4,096,460 |
| 3 Aug 2023 | CNY | 14.67 | 14.88 | 14.5 | 14.53 | 14.53 | -0.1 (-0.68%) | 2,886,820 |
| 2 Aug 2023 | CNY | 14.74 | 14.76 | 14.52 | 14.63 | 14.63 | -0.11 (-0.75%) | 2,555,110 |
| 1 Aug 2023 | CNY | 14.9 | 14.92 | 14.58 | 14.74 | 14.74 | -0.18 (-1.21%) | 2,834,790 |
| 31 Jul 2023 | CNY | 14.96 | 15.07 | 14.85 | 14.92 | 14.92 | -0.05 (-0.33%) | 2,942,100 |
| 28 Jul 2023 | CNY | 14.8 | 15.03 | 14.68 | 14.97 | 14.97 | +0.17 (+1.15%) | 2,012,850 |
| 27 Jul 2023 | CNY | 15.09 | 15.13 | 14.78 | 14.8 | 14.8 | -0.2 (-1.33%) | 2,278,100 |
| 26 Jul 2023 | CNY | 15.21 | 15.21 | 14.97 | 15 | 15 | -0.22 (-1.45%) | 2,157,690 |
| 25 Jul 2023 | CNY | 15 | 15.23 | 14.99 | 15.22 | 15.22 | +0.29 (+1.94%) | 2,657,760 |
| 24 Jul 2023 | CNY | 14.93 | 15.15 | 14.85 | 14.93 | 14.93 | -0.02 (-0.13%) | 2,000,860 |
| 21 Jul 2023 | CNY | 15.15 | 15.2 | 14.89 | 14.95 | 14.95 | -0.25 (-1.64%) | 2,852,680 |
| 20 Jul 2023 | CNY | 15.4 | 15.48 | 15.15 | 15.2 | 15.2 | -0.2 (-1.30%) | 2,337,860 |
| 19 Jul 2023 | CNY | 15.59 | 15.66 | 15.29 | 15.4 | 15.4 | -0.18 (-1.16%) | 2,912,700 |
| 18 Jul 2023 | CNY | 15.45 | 15.66 | 15.37 | 15.58 | 15.58 | +0.13 (+0.84%) | 2,625,950 |
| 17 Jul 2023 | CNY | 15.33 | 15.6 | 15 | 15.45 | 15.45 | -0.23 (-1.47%) | 4,995,990 |
