| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 11.03 | 11.18 | 10.86 | 11.02 | 11.02 | -0.08 (-0.72%) | 1,209,100 |
| 16 Aug 2023 | CNY | 11.12 | 11.35 | 11.05 | 11.1 | 11.1 | 0.0 (0.0%) | 1,067,200 |
| 15 Aug 2023 | CNY | 11.25 | 11.26 | 11.05 | 11.1 | 11.1 | -0.13 (-1.16%) | 723,200 |
| 14 Aug 2023 | CNY | 11.08 | 11.3 | 10.92 | 11.23 | 11.23 | +0.08 (+0.72%) | 1,250,900 |
| 11 Aug 2023 | CNY | 11.26 | 11.29 | 11.09 | 11.15 | 11.15 | -0.07 (-0.62%) | 912,100 |
| 10 Aug 2023 | CNY | 11.5 | 11.56 | 11.15 | 11.22 | 11.22 | -0.29 (-2.52%) | 1,786,100 |
| 9 Aug 2023 | CNY | 11.69 | 11.69 | 11.33 | 11.51 | 11.51 | -0.06 (-0.52%) | 1,417,435 |
| 8 Aug 2023 | CNY | 11.5 | 11.68 | 11.44 | 11.57 | 11.57 | +0.01 (+0.09%) | 1,782,802 |
| 7 Aug 2023 | CNY | 11.9 | 11.92 | 11.56 | 11.56 | 11.56 | -0.35 (-2.94%) | 1,516,400 |
| 4 Aug 2023 | CNY | 11.9 | 12.18 | 11.87 | 11.91 | 11.91 | +0.02 (+0.17%) | 2,508,613 |
| 3 Aug 2023 | CNY | 11.72 | 11.94 | 11.64 | 11.89 | 11.89 | +0.17 (+1.45%) | 1,791,382 |
| 2 Aug 2023 | CNY | 11.68 | 11.8 | 11.56 | 11.72 | 11.72 | +0.02 (+0.17%) | 784,691 |
| 1 Aug 2023 | CNY | 11.91 | 11.91 | 11.68 | 11.7 | 11.7 | -0.16 (-1.35%) | 1,014,991 |
| 31 Jul 2023 | CNY | 11.86 | 11.97 | 11.81 | 11.86 | 11.86 | -0.02 (-0.17%) | 1,171,604 |
| 28 Jul 2023 | CNY | 11.81 | 11.95 | 11.8 | 11.88 | 11.88 | 0.0 (0.0%) | 992,605 |
| 27 Jul 2023 | CNY | 12.05 | 12.05 | 11.79 | 11.88 | 11.88 | -0.01 (-0.08%) | 1,277,904 |
| 26 Jul 2023 | CNY | 11.74 | 12.05 | 11.73 | 11.89 | 11.89 | +0.14 (+1.19%) | 2,074,403 |
| 25 Jul 2023 | CNY | 11.71 | 11.81 | 11.68 | 11.75 | 11.75 | 0.0 (0.0%) | 831,200 |
| 24 Jul 2023 | CNY | 11.75 | 11.82 | 11.67 | 11.75 | 11.75 | +0.01 (+0.09%) | 808,200 |
| 21 Jul 2023 | CNY | 11.9 | 11.9 | 11.66 | 11.74 | 11.74 | -0.13 (-1.10%) | 1,186,100 |
| 20 Jul 2023 | CNY | 11.81 | 11.97 | 11.68 | 11.87 | 11.87 | +0.03 (+0.25%) | 1,761,600 |
| 19 Jul 2023 | CNY | 11.3 | 12.04 | 11.28 | 11.84 | 11.84 | +0.5 (+4.41%) | 3,638,701 |
| 18 Jul 2023 | CNY | 11.5 | 11.55 | 11.27 | 11.34 | 11.34 | -0.21 (-1.82%) | 1,141,641 |
| 17 Jul 2023 | CNY | 11.24 | 11.56 | 11.15 | 11.55 | 11.55 | +0.31 (+2.76%) | 1,629,528 |
| 14 Jul 2023 | CNY | 11.38 | 11.4 | 11.22 | 11.24 | 11.24 | -0.09 (-0.79%) | 1,003,700 |
| 13 Jul 2023 | CNY | 11.23 | 11.53 | 11.23 | 11.33 | 11.33 | +0.12 (+1.07%) | 967,100 |
| 12 Jul 2023 | CNY | 11.33 | 11.36 | 11.19 | 11.21 | 11.21 | -0.12 (-1.06%) | 1,108,400 |
| 11 Jul 2023 | CNY | 11.52 | 11.58 | 11.2 | 11.33 | 11.33 | -0.19 (-1.65%) | 1,979,900 |
| 10 Jul 2023 | CNY | 11.7 | 11.74 | 11.49 | 11.52 | 11.52 | -0.12 (-1.03%) | 716,300 |
| 7 Jul 2023 | CNY | 11.79 | 11.79 | 11.51 | 11.64 | 11.64 | -0.09 (-0.77%) | 572,900 |
