| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 10.7 | 11.04 | 10.47 | 11.04 | 11.04 | +0.37 (+3.47%) | 7,987,747 |
| 16 Aug 2023 | CNY | 10.98 | 11.04 | 10.66 | 10.67 | 10.67 | -0.25 (-2.29%) | 7,332,663 |
| 15 Aug 2023 | CNY | 11.15 | 11.23 | 10.85 | 10.92 | 10.92 | -0.26 (-2.33%) | 6,082,963 |
| 14 Aug 2023 | CNY | 11.14 | 11.26 | 10.94 | 11.18 | 11.18 | -0.01 (-0.09%) | 5,070,200 |
| 11 Aug 2023 | CNY | 11.38 | 11.42 | 11.18 | 11.19 | 11.19 | -0.2 (-1.76%) | 3,186,139 |
| 10 Aug 2023 | CNY | 11.4 | 11.44 | 11.33 | 11.39 | 11.39 | +0.05 (+0.44%) | 1,717,274 |
| 9 Aug 2023 | CNY | 11.47 | 11.51 | 11.3 | 11.34 | 11.34 | -0.18 (-1.56%) | 2,991,144 |
| 8 Aug 2023 | CNY | 11.66 | 11.68 | 11.43 | 11.52 | 11.52 | -0.14 (-1.20%) | 3,855,201 |
| 7 Aug 2023 | CNY | 11.77 | 11.86 | 11.62 | 11.66 | 11.66 | -0.11 (-0.93%) | 4,118,900 |
| 4 Aug 2023 | CNY | 11.79 | 11.89 | 11.64 | 11.77 | 11.77 | +0.06 (+0.51%) | 3,605,100 |
| 3 Aug 2023 | CNY | 11.66 | 11.72 | 11.59 | 11.71 | 11.71 | +0.02 (+0.17%) | 2,755,300 |
| 2 Aug 2023 | CNY | 11.58 | 11.8 | 11.56 | 11.69 | 11.69 | +0.06 (+0.52%) | 4,594,200 |
| 1 Aug 2023 | CNY | 11.78 | 11.81 | 11.43 | 11.63 | 11.63 | -0.2 (-1.69%) | 6,587,789 |
| 31 Jul 2023 | CNY | 11.7 | 11.95 | 11.64 | 11.83 | 11.83 | +0.12 (+1.02%) | 4,127,930 |
| 28 Jul 2023 | CNY | 11.68 | 11.76 | 11.55 | 11.71 | 11.71 | +0.02 (+0.17%) | 3,340,336 |
| 27 Jul 2023 | CNY | 11.85 | 11.96 | 11.63 | 11.69 | 11.69 | -0.15 (-1.27%) | 4,397,493 |
| 26 Jul 2023 | CNY | 11.97 | 11.99 | 11.78 | 11.84 | 11.84 | -0.13 (-1.09%) | 4,719,450 |
| 25 Jul 2023 | CNY | 12.07 | 12.13 | 11.92 | 11.97 | 11.97 | +0.01 (+0.08%) | 4,851,300 |
| 24 Jul 2023 | CNY | 11.93 | 12.11 | 11.92 | 11.96 | 11.96 | +0.01 (+0.08%) | 3,489,300 |
| 21 Jul 2023 | CNY | 12.18 | 12.21 | 11.91 | 11.95 | 11.95 | -0.27 (-2.21%) | 5,091,298 |
| 20 Jul 2023 | CNY | 12.46 | 12.53 | 12.19 | 12.22 | 12.22 | -0.21 (-1.69%) | 4,656,600 |
| 19 Jul 2023 | CNY | 12.38 | 12.51 | 12.27 | 12.43 | 12.43 | -0.03 (-0.24%) | 4,656,401 |
| 18 Jul 2023 | CNY | 12.35 | 12.55 | 12.29 | 12.46 | 12.46 | +0.11 (+0.89%) | 4,869,049 |
| 17 Jul 2023 | CNY | 12.6 | 12.6 | 12.26 | 12.35 | 12.35 | -0.28 (-2.22%) | 7,396,198 |
| 14 Jul 2023 | CNY | 12.63 | 12.9 | 12.56 | 12.63 | 12.63 | -0.06 (-0.47%) | 5,044,500 |
| 13 Jul 2023 | CNY | 12.49 | 12.74 | 12.4 | 12.69 | 12.69 | +0.19 (+1.52%) | 6,941,184 |
| 12 Jul 2023 | CNY | 12.75 | 12.82 | 12.45 | 12.5 | 12.5 | -0.18 (-1.42%) | 5,829,300 |
| 11 Jul 2023 | CNY | 12.63 | 12.74 | 12.5 | 12.68 | 12.68 | +0.08 (+0.63%) | 5,657,886 |
| 10 Jul 2023 | CNY | 12.78 | 12.91 | 12.53 | 12.6 | 12.6 | -0.18 (-1.41%) | 7,312,330 |
| 7 Jul 2023 | CNY | 12.83 | 13.08 | 12.58 | 12.78 | 12.78 | +0.06 (+0.47%) | 11,745,404 |
