| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 12.77 | 13.12 | 12.77 | 13.05 | 13.05 | +0.21 (+1.64%) | 4,378,374 |
| 17 Aug 2023 | CNY | 12.71 | 12.86 | 12.63 | 12.84 | 12.84 | +0.05 (+0.39%) | 1,635,474 |
| 16 Aug 2023 | CNY | 12.76 | 12.98 | 12.76 | 12.79 | 12.79 | -0.01 (-0.08%) | 2,489,453 |
| 15 Aug 2023 | CNY | 12.54 | 12.99 | 12.44 | 12.8 | 12.8 | +0.28 (+2.24%) | 3,019,567 |
| 14 Aug 2023 | CNY | 12.58 | 12.58 | 12.4 | 12.52 | 12.52 | -0.08 (-0.63%) | 768,963 |
| 11 Aug 2023 | CNY | 12.64 | 12.78 | 12.55 | 12.6 | 12.6 | -0.07 (-0.55%) | 961,097 |
| 10 Aug 2023 | CNY | 12.49 | 12.69 | 12.47 | 12.67 | 12.67 | +0.18 (+1.44%) | 1,129,302 |
| 9 Aug 2023 | CNY | 12.63 | 12.64 | 12.46 | 12.49 | 12.49 | -0.17 (-1.34%) | 1,173,100 |
| 8 Aug 2023 | CNY | 12.73 | 12.74 | 12.63 | 12.66 | 12.66 | -0.05 (-0.39%) | 699,026 |
| 7 Aug 2023 | CNY | 12.84 | 12.84 | 12.67 | 12.71 | 12.71 | -0.14 (-1.09%) | 963,163 |
| 4 Aug 2023 | CNY | 12.88 | 13.01 | 12.82 | 12.85 | 12.85 | 0.0 (0.0%) | 1,453,563 |
| 3 Aug 2023 | CNY | 12.8 | 12.85 | 12.73 | 12.85 | 12.85 | +0.01 (+0.08%) | 748,098 |
| 2 Aug 2023 | CNY | 12.84 | 12.88 | 12.77 | 12.84 | 12.84 | +0.01 (+0.08%) | 609,626 |
| 1 Aug 2023 | CNY | 12.93 | 12.93 | 12.79 | 12.83 | 12.83 | -0.11 (-0.85%) | 976,474 |
| 31 Jul 2023 | CNY | 12.85 | 12.95 | 12.83 | 12.94 | 12.94 | +0.12 (+0.94%) | 1,290,000 |
| 28 Jul 2023 | CNY | 12.75 | 12.84 | 12.69 | 12.82 | 12.82 | +0.07 (+0.55%) | 816,532 |
| 27 Jul 2023 | CNY | 12.86 | 12.94 | 12.73 | 12.75 | 12.75 | -0.12 (-0.93%) | 1,145,448 |
| 26 Jul 2023 | CNY | 12.96 | 12.96 | 12.8 | 12.87 | 12.87 | -0.08 (-0.62%) | 1,091,500 |
| 25 Jul 2023 | CNY | 12.62 | 12.99 | 12.62 | 12.95 | 12.95 | +0.37 (+2.94%) | 2,873,337 |
| 24 Jul 2023 | CNY | 12.76 | 12.8 | 12.56 | 12.58 | 12.58 | -0.11 (-0.87%) | 904,520 |
| 21 Jul 2023 | CNY | 12.65 | 12.89 | 12.64 | 12.69 | 12.69 | -0.04 (-0.31%) | 1,106,263 |
| 20 Jul 2023 | CNY | 12.88 | 12.92 | 12.71 | 12.73 | 12.73 | -0.13 (-1.01%) | 877,500 |
| 19 Jul 2023 | CNY | 12.86 | 12.93 | 12.79 | 12.86 | 12.86 | -0.01 (-0.08%) | 678,698 |
| 18 Jul 2023 | CNY | 12.75 | 12.92 | 12.68 | 12.87 | 12.87 | +0.12 (+0.94%) | 1,500,278 |
| 17 Jul 2023 | CNY | 12.74 | 12.82 | 12.57 | 12.75 | 12.75 | -0.06 (-0.47%) | 1,039,337 |
| 14 Jul 2023 | CNY | 12.77 | 12.84 | 12.67 | 12.81 | 12.81 | +0.03 (+0.23%) | 1,118,463 |
| 13 Jul 2023 | CNY | 12.73 | 12.95 | 12.64 | 12.78 | 12.78 | +0.09 (+0.71%) | 1,381,506 |
| 12 Jul 2023 | CNY | 12.74 | 12.8 | 12.65 | 12.69 | 12.69 | -0.09 (-0.70%) | 800,155 |
| 11 Jul 2023 | CNY | 12.8 | 12.8 | 12.7 | 12.78 | 12.78 | +0.02 (+0.16%) | 591,400 |
| 10 Jul 2023 | CNY | 12.74 | 12.84 | 12.7 | 12.76 | 12.76 | +0.07 (+0.55%) | 682,800 |
