| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 9.95 | 9.95 | 9.66 | 9.71 | 9.71 | -0.29 (-2.90%) | 17,240,110 |
| 24 Aug 2023 | CNY | 10.09 | 10.19 | 9.96 | 10 | 10 | -0.06 (-0.60%) | 14,473,580 |
| 23 Aug 2023 | CNY | 10.3 | 10.32 | 10.06 | 10.06 | 10.06 | -0.32 (-3.08%) | 14,121,370 |
| 22 Aug 2023 | CNY | 10.35 | 10.52 | 10.15 | 10.38 | 10.38 | +0.12 (+1.17%) | 16,159,580 |
| 21 Aug 2023 | CNY | 10.33 | 10.46 | 10.25 | 10.26 | 10.26 | -0.11 (-1.06%) | 14,241,380 |
| 18 Aug 2023 | CNY | 10.65 | 10.72 | 10.37 | 10.37 | 10.37 | -0.36 (-3.36%) | 20,949,050 |
| 17 Aug 2023 | CNY | 10.62 | 10.82 | 10.57 | 10.73 | 10.73 | +0.12 (+1.13%) | 19,731,700 |
| 16 Aug 2023 | CNY | 10.75 | 10.81 | 10.58 | 10.61 | 10.61 | -0.2 (-1.85%) | 15,176,950 |
| 15 Aug 2023 | CNY | 10.88 | 10.95 | 10.71 | 10.81 | 10.81 | -0.08 (-0.73%) | 14,478,200 |
| 14 Aug 2023 | CNY | 10.8 | 10.89 | 10.6 | 10.89 | 10.89 | -0.02 (-0.18%) | 18,748,490 |
| 11 Aug 2023 | CNY | 11.13 | 11.21 | 10.9 | 10.91 | 10.91 | -0.22 (-1.98%) | 20,165,690 |
| 10 Aug 2023 | CNY | 11.23 | 11.32 | 11.11 | 11.13 | 11.13 | -0.2 (-1.77%) | 18,940,560 |
| 9 Aug 2023 | CNY | 11.35 | 11.53 | 11.3 | 11.33 | 11.33 | -0.11 (-0.96%) | 20,645,290 |
| 8 Aug 2023 | CNY | 11.76 | 11.76 | 11.36 | 11.44 | 11.44 | -0.28 (-2.39%) | 25,736,120 |
| 7 Aug 2023 | CNY | 11.7 | 11.87 | 11.56 | 11.72 | 11.72 | -0.09 (-0.76%) | 22,270,650 |
| 4 Aug 2023 | CNY | 12.02 | 12.08 | 11.76 | 11.81 | 11.81 | -0.1 (-0.84%) | 32,338,230 |
| 3 Aug 2023 | CNY | 12.01 | 12.1 | 11.85 | 11.91 | 11.91 | -0.2 (-1.65%) | 35,051,540 |
| 2 Aug 2023 | CNY | 12.05 | 12.5 | 12.03 | 12.11 | 12.11 | -0.17 (-1.38%) | 49,259,970 |
| 1 Aug 2023 | CNY | 12.23 | 12.76 | 11.97 | 12.28 | 12.28 | 0.0 (0.0%) | 77,395,790 |
| 31 Jul 2023 | CNY | 11.87 | 12.4 | 11.8 | 12.28 | 12.28 | +0.41 (+3.45%) | 73,778,240 |
| 28 Jul 2023 | CNY | 11.53 | 12.1 | 11.21 | 11.87 | 11.87 | +0.23 (+1.98%) | 66,211,330 |
| 27 Jul 2023 | CNY | 12.12 | 12.34 | 11.61 | 11.64 | 11.64 | -0.11 (-0.94%) | 53,759,570 |
| 26 Jul 2023 | CNY | 12.22 | 12.26 | 11.68 | 11.75 | 11.75 | -0.45 (-3.69%) | 49,620,270 |
| 25 Jul 2023 | CNY | 11.53 | 12.44 | 11.52 | 12.2 | 12.2 | +0.86 (+7.58%) | 83,418,240 |
| 24 Jul 2023 | CNY | 11.45 | 11.54 | 11.31 | 11.34 | 11.34 | -0.14 (-1.22%) | 31,513,550 |
| 21 Jul 2023 | CNY | 11.86 | 11.89 | 11.42 | 11.48 | 11.48 | -0.42 (-3.53%) | 56,597,130 |
| 20 Jul 2023 | CNY | 12.42 | 12.96 | 11.83 | 11.9 | 11.9 | -0.57 (-4.57%) | 75,574,590 |
| 19 Jul 2023 | CNY | 12.55 | 13.14 | 12.28 | 12.47 | 12.47 | -0.32 (-2.50%) | 75,079,040 |
| 18 Jul 2023 | CNY | 12.8 | 13.5 | 12.51 | 12.79 | 12.79 | -0.31 (-2.37%) | 112,228,720 |
| 17 Jul 2023 | CNY | 12.38 | 13.53 | 11.93 | 13.1 | 13.1 | +0.59 (+4.72%) | 112,711,410 |
