| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 11.49 | 11.63 | 11.26 | 11.33 | 11.33 | -0.11 (-0.96%) | 3,848,260 |
| 24 Aug 2023 | CNY | 11.5 | 11.58 | 11.3 | 11.44 | 11.44 | -0.03 (-0.26%) | 3,663,830 |
| 23 Aug 2023 | CNY | 12 | 12 | 11.45 | 11.47 | 11.47 | -0.56 (-4.66%) | 5,798,060 |
| 22 Aug 2023 | CNY | 12.5 | 12.5 | 11.6 | 12.03 | 12.03 | -0.33 (-2.67%) | 12,578,490 |
| 21 Aug 2023 | CNY | 12.74 | 12.74 | 12.36 | 12.36 | 12.36 | -0.39 (-3.06%) | 4,543,060 |
| 18 Aug 2023 | CNY | 12.98 | 13.15 | 12.73 | 12.75 | 12.75 | -0.31 (-2.37%) | 4,425,080 |
| 17 Aug 2023 | CNY | 12.46 | 13.07 | 12.37 | 13.06 | 13.06 | +0.51 (+4.06%) | 7,067,010 |
| 16 Aug 2023 | CNY | 12.93 | 12.93 | 12.54 | 12.55 | 12.55 | -0.29 (-2.26%) | 3,888,100 |
| 15 Aug 2023 | CNY | 12.99 | 13.06 | 12.81 | 12.84 | 12.84 | -0.17 (-1.31%) | 2,979,210 |
| 14 Aug 2023 | CNY | 12.86 | 13.09 | 12.72 | 13.01 | 13.01 | +0.01 (+0.08%) | 5,393,500 |
| 11 Aug 2023 | CNY | 12.86 | 13.15 | 12.79 | 13 | 13 | +0.14 (+1.09%) | 9,007,120 |
| 10 Aug 2023 | CNY | 12.79 | 12.88 | 12.65 | 12.86 | 12.86 | +0.08 (+0.63%) | 3,865,690 |
| 9 Aug 2023 | CNY | 12.75 | 12.87 | 12.55 | 12.78 | 12.78 | +0.07 (+0.55%) | 4,733,300 |
| 8 Aug 2023 | CNY | 13.04 | 13.08 | 12.56 | 12.71 | 12.71 | -0.33 (-2.53%) | 8,624,460 |
| 7 Aug 2023 | CNY | 13.21 | 13.23 | 12.93 | 13.04 | 13.04 | -0.2 (-1.51%) | 4,326,560 |
| 4 Aug 2023 | CNY | 13.21 | 13.29 | 13.17 | 13.24 | 13.24 | +0.03 (+0.23%) | 3,109,010 |
| 3 Aug 2023 | CNY | 13.35 | 13.39 | 13.18 | 13.21 | 13.21 | -0.21 (-1.56%) | 4,573,640 |
| 2 Aug 2023 | CNY | 13.26 | 13.52 | 13.26 | 13.42 | 13.42 | +0.11 (+0.83%) | 3,667,750 |
| 1 Aug 2023 | CNY | 13.47 | 13.47 | 13.25 | 13.31 | 13.31 | -0.16 (-1.19%) | 5,080,760 |
| 31 Jul 2023 | CNY | 13.65 | 13.75 | 13.35 | 13.47 | 13.47 | -0.18 (-1.32%) | 7,246,080 |
| 28 Jul 2023 | CNY | 13.55 | 13.7 | 13.42 | 13.65 | 13.65 | +0.07 (+0.52%) | 3,989,040 |
| 27 Jul 2023 | CNY | 13.67 | 13.76 | 13.53 | 13.58 | 13.58 | -0.11 (-0.80%) | 4,825,600 |
| 26 Jul 2023 | CNY | 13.63 | 13.73 | 13.55 | 13.69 | 13.69 | +0.03 (+0.22%) | 4,518,000 |
| 25 Jul 2023 | CNY | 13.5 | 13.66 | 13.46 | 13.66 | 13.66 | +0.22 (+1.64%) | 4,365,400 |
| 24 Jul 2023 | CNY | 13.34 | 13.52 | 13.33 | 13.44 | 13.44 | +0.04 (+0.30%) | 3,372,200 |
| 21 Jul 2023 | CNY | 13.45 | 13.53 | 13.33 | 13.4 | 13.4 | 0.0 (0.0%) | 3,278,610 |
| 20 Jul 2023 | CNY | 13.65 | 13.67 | 13.4 | 13.4 | 13.4 | -0.2 (-1.47%) | 5,166,540 |
| 19 Jul 2023 | CNY | 13.62 | 13.65 | 13.47 | 13.6 | 13.6 | +0.05 (+0.37%) | 4,604,890 |
| 18 Jul 2023 | CNY | 13.55 | 13.75 | 13.41 | 13.55 | 13.55 | -0.02 (-0.15%) | 6,108,690 |
| 17 Jul 2023 | CNY | 13.54 | 13.61 | 13.33 | 13.57 | 13.57 | +0.05 (+0.37%) | 4,446,860 |
