| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2023 | CNY | 12.3 | 12.87 | 12.28 | 12.79 | 12.79 | +0.38 (+3.06%) | 23,453,577 |
| 28 Aug 2023 | CNY | 13.39 | 13.47 | 12.39 | 12.41 | 12.41 | -0.29 (-2.28%) | 25,660,855 |
| 25 Aug 2023 | CNY | 12.72 | 13.1 | 12.25 | 12.7 | 12.7 | -0.16 (-1.24%) | 26,344,016 |
| 24 Aug 2023 | CNY | 13.5 | 13.61 | 12.79 | 12.86 | 12.86 | -0.99 (-7.15%) | 37,321,476 |
| 23 Aug 2023 | CNY | 15 | 15.49 | 13.85 | 13.85 | 13.85 | -1.54 (-10.01%) | 42,369,214 |
| 22 Aug 2023 | CNY | 14.39 | 15.98 | 13.73 | 15.39 | 15.39 | +0.39 (+2.60%) | 62,813,778 |
| 21 Aug 2023 | CNY | 15.9 | 16.17 | 15 | 15 | 15 | -1.67 (-10.02%) | 40,291,558 |
| 18 Aug 2023 | CNY | 15.94 | 17.92 | 15.87 | 16.67 | 16.67 | +0.38 (+2.33%) | 60,625,921 |
| 17 Aug 2023 | CNY | 14.81 | 16.29 | 14.37 | 16.29 | 16.29 | +1.48 (+9.99%) | 39,671,085 |
| 16 Aug 2023 | CNY | 13.36 | 14.81 | 13.27 | 14.81 | 14.81 | +1.35 (+10.03%) | 34,451,098 |
| 15 Aug 2023 | CNY | 14.25 | 14.25 | 13.33 | 13.46 | 13.46 | -0.36 (-2.60%) | 26,750,580 |
| 14 Aug 2023 | CNY | 12.38 | 13.82 | 12.25 | 13.82 | 13.82 | +1.26 (+10.03%) | 24,156,113 |
| 11 Aug 2023 | CNY | 12.67 | 13.01 | 12.55 | 12.56 | 12.56 | -0.32 (-2.48%) | 15,392,708 |
| 10 Aug 2023 | CNY | 12.08 | 13.33 | 11.9 | 12.88 | 12.88 | +0.76 (+6.27%) | 26,051,658 |
| 9 Aug 2023 | CNY | 12.15 | 12.35 | 11.93 | 12.12 | 12.12 | -0.18 (-1.46%) | 9,972,784 |
| 8 Aug 2023 | CNY | 11.9 | 12.3 | 11.46 | 12.3 | 12.3 | +0.5 (+4.24%) | 15,454,007 |
| 7 Aug 2023 | CNY | 11.76 | 12.15 | 11.76 | 11.8 | 11.8 | +0.09 (+0.77%) | 12,198,281 |
| 4 Aug 2023 | CNY | 11.68 | 11.84 | 11.56 | 11.71 | 11.71 | -0.03 (-0.26%) | 9,860,547 |
| 3 Aug 2023 | CNY | 12.08 | 12.17 | 11.56 | 11.74 | 11.74 | -0.16 (-1.34%) | 10,259,645 |
| 2 Aug 2023 | CNY | 12.3 | 12.32 | 11.8 | 11.9 | 11.9 | -0.51 (-4.11%) | 18,110,845 |
| 1 Aug 2023 | CNY | 11.81 | 12.97 | 11.8 | 12.41 | 12.41 | +0.62 (+5.26%) | 28,624,545 |
| 31 Jul 2023 | CNY | 11.61 | 11.86 | 11.49 | 11.79 | 11.79 | +0.11 (+0.94%) | 11,571,189 |
| 28 Jul 2023 | CNY | 11.54 | 11.75 | 11.35 | 11.68 | 11.68 | +0.18 (+1.57%) | 13,571,053 |
| 27 Jul 2023 | CNY | 11.63 | 11.89 | 11.42 | 11.5 | 11.5 | -0.15 (-1.29%) | 11,575,170 |
| 26 Jul 2023 | CNY | 11.69 | 11.83 | 11.62 | 11.65 | 11.65 | -0.19 (-1.60%) | 12,194,320 |
| 25 Jul 2023 | CNY | 12 | 12.18 | 11.8 | 11.84 | 11.84 | -0.21 (-1.74%) | 15,621,794 |
| 24 Jul 2023 | CNY | 12.03 | 12.5 | 11.66 | 12.05 | 12.05 | -0.05 (-0.41%) | 21,730,743 |
| 21 Jul 2023 | CNY | 12.3 | 13.13 | 12.09 | 12.1 | 12.1 | +0.16 (+1.34%) | 37,319,931 |
| 20 Jul 2023 | CNY | 11.2 | 11.94 | 11.12 | 11.94 | 11.94 | +1.09 (+10.05%) | 16,514,101 |
| 19 Jul 2023 | CNY | 10.81 | 10.93 | 10.68 | 10.85 | 10.85 | -0.09 (-0.82%) | 6,116,449 |
