| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 13.14 | 13.2 | 12.73 | 12.8 | 12.8 | -0.19 (-1.46%) | 1,376,800 |
| 24 Aug 2023 | CNY | 13.04 | 13.2 | 12.83 | 12.99 | 12.99 | -0.05 (-0.38%) | 1,557,730 |
| 23 Aug 2023 | CNY | 13.21 | 13.23 | 13 | 13.04 | 13.04 | -0.17 (-1.29%) | 551,920 |
| 22 Aug 2023 | CNY | 13.3 | 13.42 | 13.03 | 13.21 | 13.21 | -0.12 (-0.90%) | 1,213,900 |
| 21 Aug 2023 | CNY | 13.36 | 13.54 | 13.3 | 13.33 | 13.33 | -0.02 (-0.15%) | 932,920 |
| 18 Aug 2023 | CNY | 13.53 | 13.58 | 13.27 | 13.35 | 13.35 | -0.07 (-0.52%) | 1,023,610 |
| 17 Aug 2023 | CNY | 13.08 | 13.49 | 13.05 | 13.42 | 13.42 | +0.05 (+0.37%) | 965,940 |
| 16 Aug 2023 | CNY | 13.57 | 13.65 | 13.3 | 13.37 | 13.37 | -0.3 (-2.19%) | 909,110 |
| 15 Aug 2023 | CNY | 13.37 | 13.88 | 13.37 | 13.67 | 13.67 | +0.24 (+1.79%) | 1,789,290 |
| 14 Aug 2023 | CNY | 13.32 | 13.47 | 13.2 | 13.43 | 13.43 | +0.02 (+0.15%) | 1,373,970 |
| 11 Aug 2023 | CNY | 13.47 | 13.59 | 13.4 | 13.41 | 13.41 | -0.08 (-0.59%) | 841,030 |
| 10 Aug 2023 | CNY | 13.9 | 13.9 | 13.47 | 13.49 | 13.49 | -0.31 (-2.25%) | 1,679,100 |
| 9 Aug 2023 | CNY | 13.65 | 13.81 | 13.63 | 13.8 | 13.8 | +0.06 (+0.44%) | 739,200 |
| 8 Aug 2023 | CNY | 13.64 | 13.77 | 13.54 | 13.74 | 13.74 | +0.12 (+0.88%) | 1,014,620 |
| 7 Aug 2023 | CNY | 13.9 | 13.9 | 13.57 | 13.62 | 13.62 | -0.18 (-1.30%) | 1,104,520 |
| 4 Aug 2023 | CNY | 13.8 | 14.01 | 13.7 | 13.8 | 13.8 | +0.16 (+1.17%) | 1,548,390 |
| 3 Aug 2023 | CNY | 13.7 | 13.73 | 13.53 | 13.64 | 13.64 | -0.11 (-0.80%) | 1,009,200 |
| 2 Aug 2023 | CNY | 13.9 | 13.96 | 13.71 | 13.75 | 13.75 | -0.15 (-1.08%) | 1,268,000 |
| 1 Aug 2023 | CNY | 14.03 | 14.03 | 13.77 | 13.9 | 13.9 | -0.02 (-0.14%) | 815,960 |
| 31 Jul 2023 | CNY | 14.05 | 14.14 | 13.91 | 13.92 | 13.92 | -0.12 (-0.85%) | 1,265,800 |
| 28 Jul 2023 | CNY | 14.02 | 14.19 | 13.84 | 14.04 | 14.04 | +0.02 (+0.14%) | 1,246,000 |
| 27 Jul 2023 | CNY | 14.25 | 14.42 | 13.98 | 14.02 | 14.02 | -0.18 (-1.27%) | 1,278,500 |
| 26 Jul 2023 | CNY | 14.35 | 14.37 | 14.13 | 14.2 | 14.2 | -0.09 (-0.63%) | 1,086,460 |
| 25 Jul 2023 | CNY | 14.42 | 14.49 | 14.23 | 14.29 | 14.29 | +0.09 (+0.63%) | 1,315,330 |
| 24 Jul 2023 | CNY | 14.42 | 14.5 | 14.19 | 14.2 | 14.2 | -0.11 (-0.77%) | 1,249,400 |
| 21 Jul 2023 | CNY | 14.39 | 14.47 | 14.31 | 14.31 | 14.31 | -0.09 (-0.63%) | 1,038,770 |
| 20 Jul 2023 | CNY | 14.7 | 14.71 | 14.4 | 14.4 | 14.4 | -0.19 (-1.30%) | 1,227,480 |
| 19 Jul 2023 | CNY | 14.8 | 14.81 | 14.5 | 14.59 | 14.59 | +0.03 (+0.21%) | 1,492,980 |
| 18 Jul 2023 | CNY | 14.86 | 14.86 | 14.47 | 14.56 | 14.56 | -0.22 (-1.49%) | 2,915,380 |
| 17 Jul 2023 | CNY | 14.84 | 15.01 | 14.63 | 14.78 | 14.78 | -0.06 (-0.40%) | 1,469,700 |
