| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 11.22 | 11.47 | 11.15 | 11.16 | 11.16 | -0.11 (-0.98%) | 32,695,898 |
| 18 Aug 2023 | CNY | 11.55 | 11.66 | 11.25 | 11.27 | 11.27 | -0.28 (-2.42%) | 31,284,977 |
| 17 Aug 2023 | CNY | 11.49 | 11.66 | 11.3 | 11.55 | 11.55 | +0.02 (+0.17%) | 36,450,339 |
| 16 Aug 2023 | CNY | 11.94 | 11.95 | 11.49 | 11.53 | 11.53 | -0.46 (-3.84%) | 44,323,434 |
| 15 Aug 2023 | CNY | 12.33 | 12.34 | 11.82 | 11.99 | 11.99 | -0.26 (-2.12%) | 32,610,712 |
| 14 Aug 2023 | CNY | 11.9 | 12.28 | 11.84 | 12.25 | 12.25 | +0.25 (+2.08%) | 34,640,925 |
| 11 Aug 2023 | CNY | 12.38 | 12.38 | 12 | 12 | 12 | -0.35 (-2.83%) | 34,703,056 |
| 10 Aug 2023 | CNY | 12.38 | 12.45 | 12.22 | 12.35 | 12.35 | -0.11 (-0.88%) | 28,526,536 |
| 9 Aug 2023 | CNY | 12.6 | 12.89 | 12.42 | 12.46 | 12.46 | -0.11 (-0.88%) | 46,038,409 |
| 8 Aug 2023 | CNY | 12.65 | 12.94 | 12.56 | 12.57 | 12.57 | -0.12 (-0.95%) | 45,619,594 |
| 7 Aug 2023 | CNY | 12.67 | 12.86 | 12.6 | 12.69 | 12.69 | +0.03 (+0.24%) | 39,805,694 |
| 4 Aug 2023 | CNY | 12.49 | 12.82 | 12.49 | 12.66 | 12.66 | +0.14 (+1.12%) | 40,486,446 |
| 3 Aug 2023 | CNY | 12.55 | 12.79 | 12.4 | 12.52 | 12.52 | -0.03 (-0.24%) | 32,817,908 |
| 2 Aug 2023 | CNY | 12.58 | 12.72 | 12.45 | 12.55 | 12.55 | -0.11 (-0.87%) | 42,706,168 |
| 1 Aug 2023 | CNY | 12.3 | 13.01 | 12.16 | 12.66 | 12.66 | +0.41 (+3.35%) | 85,793,514 |
| 31 Jul 2023 | CNY | 12.26 | 12.41 | 12.14 | 12.25 | 12.25 | -0.06 (-0.49%) | 38,523,243 |
| 28 Jul 2023 | CNY | 12.04 | 12.37 | 12.02 | 12.31 | 12.31 | +0.28 (+2.33%) | 59,677,993 |
| 27 Jul 2023 | CNY | 12.18 | 12.2 | 12 | 12.03 | 12.03 | -0.12 (-0.99%) | 30,343,482 |
| 26 Jul 2023 | CNY | 12.32 | 12.34 | 12.06 | 12.15 | 12.15 | -0.26 (-2.10%) | 38,217,534 |
| 25 Jul 2023 | CNY | 12.25 | 12.75 | 11.95 | 12.41 | 12.41 | +0.25 (+2.06%) | 69,204,842 |
| 24 Jul 2023 | CNY | 12.01 | 12.45 | 11.92 | 12.16 | 12.16 | +0.24 (+2.01%) | 49,760,007 |
| 21 Jul 2023 | CNY | 12.18 | 12.23 | 11.84 | 11.92 | 11.92 | -0.24 (-1.97%) | 52,621,716 |
| 20 Jul 2023 | CNY | 12.62 | 12.66 | 12.1 | 12.16 | 12.16 | -0.43 (-3.42%) | 60,588,120 |
| 19 Jul 2023 | CNY | 12.94 | 13.1 | 12.54 | 12.59 | 12.59 | -0.39 (-3.00%) | 60,782,794 |
| 18 Jul 2023 | CNY | 13.2 | 13.24 | 12.96 | 12.98 | 12.98 | -0.25 (-1.89%) | 37,406,927 |
| 17 Jul 2023 | CNY | 12.9 | 13.41 | 12.7 | 13.23 | 13.23 | +0.11 (+0.84%) | 57,956,297 |
| 14 Jul 2023 | CNY | 12.98 | 13.35 | 12.82 | 13.12 | 13.12 | +0.2 (+1.55%) | 73,801,381 |
| 13 Jul 2023 | CNY | 13 | 13.07 | 12.54 | 12.92 | 12.92 | -0.13 (-1.00%) | 110,374,913 |
| 12 Jul 2023 | CNY | 14.55 | 14.56 | 13.05 | 13.05 | 13.05 | -1.45 (-10%) | 121,859,036 |
| 11 Jul 2023 | CNY | 14.11 | 14.65 | 13.94 | 14.5 | 14.5 | +0.33 (+2.33%) | 81,936,413 |
