| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 11.43 | 11.59 | 11.23 | 11.52 | 11.52 | -0.1 (-0.86%) | 6,111,902 |
| 16 Aug 2023 | CNY | 11.73 | 11.86 | 11.6 | 11.62 | 11.62 | -0.37 (-3.09%) | 9,743,018 |
| 15 Aug 2023 | CNY | 11.7 | 12.38 | 11.67 | 11.99 | 11.99 | +0.39 (+3.36%) | 16,606,138 |
| 14 Aug 2023 | CNY | 11.49 | 11.61 | 11.41 | 11.6 | 11.6 | +0.06 (+0.52%) | 4,044,905 |
| 11 Aug 2023 | CNY | 11.85 | 11.86 | 11.54 | 11.54 | 11.54 | -0.34 (-2.86%) | 5,760,000 |
| 10 Aug 2023 | CNY | 11.79 | 11.95 | 11.7 | 11.88 | 11.88 | +0.01 (+0.08%) | 4,588,812 |
| 9 Aug 2023 | CNY | 11.84 | 11.93 | 11.84 | 11.87 | 11.87 | 0.0 (0.0%) | 3,565,918 |
| 8 Aug 2023 | CNY | 12.11 | 12.18 | 11.83 | 11.87 | 11.87 | -0.24 (-1.98%) | 8,546,986 |
| 7 Aug 2023 | CNY | 12.07 | 12.18 | 12.02 | 12.11 | 12.11 | +0.07 (+0.58%) | 5,685,210 |
| 4 Aug 2023 | CNY | 12.13 | 12.21 | 12.02 | 12.04 | 12.04 | -0.09 (-0.74%) | 9,306,050 |
| 3 Aug 2023 | CNY | 12.13 | 12.24 | 12.02 | 12.13 | 12.13 | -0.03 (-0.25%) | 9,037,108 |
| 2 Aug 2023 | CNY | 12.32 | 12.35 | 12.14 | 12.16 | 12.16 | -0.15 (-1.22%) | 10,556,198 |
| 1 Aug 2023 | CNY | 12.46 | 12.6 | 12.28 | 12.31 | 12.31 | +0.05 (+0.41%) | 24,187,081 |
| 31 Jul 2023 | CNY | 12 | 12.5 | 11.91 | 12.26 | 12.26 | +0.32 (+2.68%) | 17,219,065 |
| 28 Jul 2023 | CNY | 11.85 | 11.98 | 11.8 | 11.94 | 11.94 | +0.03 (+0.25%) | 7,505,123 |
| 27 Jul 2023 | CNY | 12.1 | 12.21 | 11.9 | 11.91 | 11.91 | -0.2 (-1.65%) | 9,738,115 |
| 26 Jul 2023 | CNY | 12.08 | 12.32 | 11.98 | 12.11 | 12.11 | -0.09 (-0.74%) | 15,368,638 |
| 25 Jul 2023 | CNY | 11.69 | 12.6 | 11.69 | 12.2 | 12.2 | +0.3 (+2.52%) | 20,709,567 |
| 24 Jul 2023 | CNY | 11.99 | 12.32 | 11.89 | 11.9 | 11.9 | +0.05 (+0.42%) | 16,064,660 |
| 21 Jul 2023 | CNY | 11.5 | 12 | 11.47 | 11.85 | 11.85 | +0.35 (+3.04%) | 13,953,577 |
| 20 Jul 2023 | CNY | 11.7 | 11.75 | 11.5 | 11.5 | 11.5 | -0.29 (-2.46%) | 6,401,433 |
| 19 Jul 2023 | CNY | 11.6 | 11.86 | 11.44 | 11.79 | 11.79 | +0.19 (+1.64%) | 9,709,867 |
| 18 Jul 2023 | CNY | 11.87 | 11.87 | 11.55 | 11.6 | 11.6 | -0.28 (-2.36%) | 7,965,787 |
| 17 Jul 2023 | CNY | 11.8 | 11.91 | 11.72 | 11.88 | 11.88 | +0.05 (+0.42%) | 5,160,151 |
| 14 Jul 2023 | CNY | 11.91 | 11.92 | 11.76 | 11.83 | 11.83 | -0.14 (-1.17%) | 9,540,034 |
| 13 Jul 2023 | CNY | 11.96 | 12.18 | 11.91 | 11.97 | 11.97 | +0.01 (+0.08%) | 9,698,719 |
| 12 Jul 2023 | CNY | 12.15 | 12.24 | 11.9 | 11.96 | 11.96 | -0.19 (-1.56%) | 11,778,487 |
| 11 Jul 2023 | CNY | 12.09 | 12.15 | 11.81 | 12.15 | 12.15 | -0.11 (-0.90%) | 16,701,451 |
| 10 Jul 2023 | CNY | 12.36 | 12.64 | 12.08 | 12.26 | 12.26 | -0.02 (-0.16%) | 22,315,448 |
| 7 Jul 2023 | CNY | 11.61 | 12.65 | 11.61 | 12.28 | 12.28 | +0.57 (+4.87%) | 28,262,393 |
