| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 12.04 | 12.19 | 11.82 | 11.92 | 11.92 | -0.08 (-0.67%) | 1,689,901 |
| 15 Aug 2023 | CNY | 12.12 | 12.17 | 11.87 | 12 | 12 | -0.03 (-0.25%) | 2,229,379 |
| 14 Aug 2023 | CNY | 11.61 | 12.12 | 11.59 | 12.03 | 12.03 | -0.1 (-0.82%) | 2,874,806 |
| 11 Aug 2023 | CNY | 12.01 | 12.3 | 12.01 | 12.13 | 12.13 | +0.15 (+1.25%) | 4,878,500 |
| 10 Aug 2023 | CNY | 11.66 | 12.5 | 11.59 | 11.98 | 11.98 | +0.43 (+3.72%) | 5,507,700 |
| 9 Aug 2023 | CNY | 11.8 | 11.8 | 11.45 | 11.55 | 11.55 | -0.02 (-0.17%) | 1,067,900 |
| 8 Aug 2023 | CNY | 11.55 | 11.6 | 11.34 | 11.57 | 11.57 | +0.02 (+0.17%) | 1,700,900 |
| 7 Aug 2023 | CNY | 11.73 | 11.79 | 11.4 | 11.55 | 11.55 | -0.23 (-1.95%) | 1,654,550 |
| 4 Aug 2023 | CNY | 12 | 12.04 | 11.71 | 11.78 | 11.78 | -0.2 (-1.67%) | 1,296,500 |
| 3 Aug 2023 | CNY | 11.87 | 12.06 | 11.62 | 11.98 | 11.98 | +0.11 (+0.93%) | 1,800,600 |
| 2 Aug 2023 | CNY | 11.83 | 12.06 | 11.74 | 11.87 | 11.87 | +0.07 (+0.59%) | 1,507,500 |
| 1 Aug 2023 | CNY | 11.93 | 12.03 | 11.74 | 11.8 | 11.8 | -0.08 (-0.67%) | 2,212,060 |
| 31 Jul 2023 | CNY | 11.87 | 12.06 | 11.86 | 11.88 | 11.88 | +0.07 (+0.59%) | 1,947,250 |
| 28 Jul 2023 | CNY | 11.81 | 12.08 | 11.73 | 11.81 | 11.81 | 0.0 (0.0%) | 2,394,300 |
| 27 Jul 2023 | CNY | 11.89 | 12.04 | 11.71 | 11.81 | 11.81 | -0.13 (-1.09%) | 2,789,785 |
| 26 Jul 2023 | CNY | 11.94 | 12.55 | 11.7 | 11.94 | 11.94 | 0.0 (0.0%) | 6,161,001 |
| 25 Jul 2023 | CNY | 11.52 | 12 | 11.52 | 11.94 | 11.94 | +0.48 (+4.19%) | 4,693,401 |
| 24 Jul 2023 | CNY | 11.48 | 11.59 | 11.36 | 11.46 | 11.46 | +0.03 (+0.26%) | 1,478,000 |
| 21 Jul 2023 | CNY | 11.35 | 11.53 | 11.21 | 11.43 | 11.43 | +0.2 (+1.78%) | 1,371,901 |
| 20 Jul 2023 | CNY | 11.31 | 11.46 | 11.12 | 11.23 | 11.23 | -0.08 (-0.71%) | 1,070,400 |
| 19 Jul 2023 | CNY | 11.1 | 11.37 | 11.03 | 11.31 | 11.31 | +0.25 (+2.26%) | 1,891,700 |
| 18 Jul 2023 | CNY | 11.16 | 11.19 | 10.98 | 11.06 | 11.06 | -0.11 (-0.98%) | 1,121,500 |
| 17 Jul 2023 | CNY | 11.41 | 11.53 | 11.02 | 11.17 | 11.17 | -0.15 (-1.33%) | 1,344,200 |
| 14 Jul 2023 | CNY | 11.54 | 11.54 | 11.17 | 11.32 | 11.32 | -0.18 (-1.57%) | 1,173,500 |
| 13 Jul 2023 | CNY | 11.62 | 11.64 | 11.39 | 11.5 | 11.5 | -0.01 (-0.09%) | 1,048,900 |
| 12 Jul 2023 | CNY | 11.74 | 11.74 | 11.47 | 11.51 | 11.51 | -0.17 (-1.46%) | 554,700 |
| 11 Jul 2023 | CNY | 11.78 | 11.84 | 11.66 | 11.68 | 11.68 | -0.03 (-0.26%) | 541,700 |
| 10 Jul 2023 | CNY | 11.75 | 11.87 | 11.67 | 11.71 | 11.71 | +0.04 (+0.34%) | 663,900 |
| 7 Jul 2023 | CNY | 11.87 | 11.87 | 11.64 | 11.67 | 11.67 | -0.1 (-0.85%) | 517,200 |
| 6 Jul 2023 | CNY | 11.8 | 11.85 | 11.64 | 11.77 | 11.77 | +0.01 (+0.09%) | 889,100 |
