| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 11.85 | 11.99 | 11.7 | 11.79 | 11.79 | -0.12 (-1.01%) | 3,624,750 |
| 24 Aug 2023 | CNY | 11.85 | 12.07 | 11.85 | 11.91 | 11.91 | -0.02 (-0.17%) | 2,877,600 |
| 23 Aug 2023 | CNY | 12.05 | 12.09 | 11.83 | 11.93 | 11.93 | -0.11 (-0.91%) | 4,803,800 |
| 22 Aug 2023 | CNY | 11.7 | 12.1 | 11.65 | 12.04 | 12.04 | +0.39 (+3.35%) | 10,342,100 |
| 21 Aug 2023 | CNY | 12.71 | 12.8 | 11.46 | 11.65 | 11.65 | -1.08 (-8.48%) | 17,646,600 |
| 18 Aug 2023 | CNY | 13 | 13.07 | 12.71 | 12.73 | 12.73 | -0.31 (-2.38%) | 5,873,050 |
| 17 Aug 2023 | CNY | 13.03 | 13.23 | 12.91 | 13.04 | 13.04 | -0.02 (-0.15%) | 4,924,840 |
| 16 Aug 2023 | CNY | 13.1 | 13.12 | 12.73 | 13.06 | 13.06 | +0.01 (+0.08%) | 5,915,720 |
| 15 Aug 2023 | CNY | 13 | 13.16 | 12.74 | 13.05 | 13.05 | -0.16 (-1.21%) | 8,973,800 |
| 14 Aug 2023 | CNY | 13.53 | 13.77 | 13.02 | 13.21 | 13.21 | -0.1 (-0.75%) | 11,286,630 |
| 11 Aug 2023 | CNY | 13.49 | 13.55 | 13.23 | 13.31 | 13.31 | -0.11 (-0.82%) | 5,164,050 |
| 10 Aug 2023 | CNY | 13.44 | 13.55 | 13.35 | 13.42 | 13.42 | -0.07 (-0.52%) | 4,256,580 |
| 9 Aug 2023 | CNY | 13.35 | 13.56 | 13.35 | 13.49 | 13.49 | +0.05 (+0.37%) | 4,287,220 |
| 8 Aug 2023 | CNY | 13.38 | 13.48 | 13.28 | 13.44 | 13.44 | +0.07 (+0.52%) | 5,055,180 |
| 7 Aug 2023 | CNY | 13.42 | 13.42 | 13.23 | 13.37 | 13.37 | 0.0 (0.0%) | 5,108,090 |
| 4 Aug 2023 | CNY | 13.32 | 13.55 | 13.3 | 13.37 | 13.37 | +0.12 (+0.91%) | 9,509,160 |
| 3 Aug 2023 | CNY | 13.15 | 13.26 | 13.09 | 13.25 | 13.25 | +0.1 (+0.76%) | 3,945,500 |
| 2 Aug 2023 | CNY | 13.06 | 13.19 | 13.06 | 13.15 | 13.15 | +0.05 (+0.38%) | 3,326,350 |
| 1 Aug 2023 | CNY | 13.24 | 13.26 | 13.01 | 13.1 | 13.1 | -0.07 (-0.53%) | 4,348,730 |
| 31 Jul 2023 | CNY | 13.24 | 13.33 | 13.14 | 13.17 | 13.17 | -0.06 (-0.45%) | 5,408,110 |
| 28 Jul 2023 | CNY | 12.98 | 13.28 | 12.93 | 13.23 | 13.23 | +0.22 (+1.69%) | 4,874,180 |
| 27 Jul 2023 | CNY | 13.05 | 13.11 | 12.98 | 13.01 | 13.01 | -0.06 (-0.46%) | 2,435,000 |
| 26 Jul 2023 | CNY | 13.15 | 13.18 | 13 | 13.07 | 13.07 | -0.07 (-0.53%) | 2,580,210 |
| 25 Jul 2023 | CNY | 13.05 | 13.18 | 13.02 | 13.14 | 13.14 | +0.16 (+1.23%) | 4,189,090 |
| 24 Jul 2023 | CNY | 12.94 | 13.06 | 12.86 | 12.98 | 12.98 | +0.04 (+0.31%) | 2,084,930 |
| 21 Jul 2023 | CNY | 12.89 | 13.05 | 12.89 | 12.94 | 12.94 | +0.01 (+0.08%) | 2,786,830 |
| 20 Jul 2023 | CNY | 13.15 | 13.15 | 12.85 | 12.93 | 12.93 | -0.11 (-0.84%) | 3,739,260 |
| 19 Jul 2023 | CNY | 13.09 | 13.15 | 12.99 | 13.04 | 13.04 | -0.03 (-0.23%) | 2,577,590 |
| 18 Jul 2023 | CNY | 13.25 | 13.25 | 13.04 | 13.07 | 13.07 | -0.15 (-1.13%) | 3,272,540 |
| 17 Jul 2023 | CNY | 13.25 | 13.27 | 13.03 | 13.22 | 13.22 | +0.01 (+0.08%) | 3,222,110 |
