| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2023 | CNY | 11.43 | 11.47 | 10.9 | 11.03 | 11.03 | -0.38 (-3.33%) | 17,159,658 |
| 22 Aug 2023 | CNY | 11.2 | 11.54 | 11.14 | 11.41 | 11.41 | +0.24 (+2.15%) | 16,761,034 |
| 21 Aug 2023 | CNY | 11.1 | 11.45 | 11.07 | 11.17 | 11.17 | +0.04 (+0.36%) | 16,621,091 |
| 18 Aug 2023 | CNY | 11.8 | 12.08 | 11 | 11.13 | 11.13 | -0.72 (-6.08%) | 36,555,960 |
| 17 Aug 2023 | CNY | 11.59 | 11.91 | 11.43 | 11.85 | 11.85 | +0.24 (+2.07%) | 13,580,211 |
| 16 Aug 2023 | CNY | 11.87 | 11.92 | 11.51 | 11.61 | 11.61 | -0.29 (-2.44%) | 12,194,736 |
| 15 Aug 2023 | CNY | 12.11 | 12.13 | 11.68 | 11.9 | 11.9 | -0.15 (-1.24%) | 16,219,370 |
| 14 Aug 2023 | CNY | 11.41 | 12.12 | 11.32 | 12.05 | 12.05 | +0.47 (+4.06%) | 24,860,455 |
| 11 Aug 2023 | CNY | 11.94 | 12.17 | 11.55 | 11.58 | 11.58 | -0.34 (-2.85%) | 15,185,963 |
| 10 Aug 2023 | CNY | 11.86 | 12.08 | 11.8 | 11.92 | 11.92 | 0.0 (0.0%) | 10,166,021 |
| 9 Aug 2023 | CNY | 12 | 12.22 | 11.87 | 11.92 | 11.92 | -0.09 (-0.75%) | 13,758,687 |
| 8 Aug 2023 | CNY | 11.92 | 12.13 | 11.91 | 12.01 | 12.01 | +0.02 (+0.17%) | 10,141,666 |
| 7 Aug 2023 | CNY | 12.08 | 12.15 | 11.95 | 11.99 | 11.99 | -0.18 (-1.48%) | 13,169,099 |
| 4 Aug 2023 | CNY | 12.31 | 12.35 | 12.1 | 12.17 | 12.17 | -0.1 (-0.81%) | 20,340,227 |
| 3 Aug 2023 | CNY | 12.18 | 12.35 | 11.99 | 12.27 | 12.27 | +0.14 (+1.15%) | 23,811,097 |
| 2 Aug 2023 | CNY | 12.05 | 12.32 | 11.98 | 12.13 | 12.13 | +0.01 (+0.08%) | 20,001,711 |
| 1 Aug 2023 | CNY | 11.9 | 12.26 | 11.85 | 12.12 | 12.12 | +0.13 (+1.08%) | 28,681,858 |
| 31 Jul 2023 | CNY | 11.66 | 12.11 | 11.65 | 11.99 | 11.99 | +0.4 (+3.45%) | 34,359,889 |
| 28 Jul 2023 | CNY | 11.29 | 11.65 | 11.03 | 11.59 | 11.59 | +0.26 (+2.29%) | 19,957,348 |
| 27 Jul 2023 | CNY | 11.46 | 11.58 | 11.25 | 11.33 | 11.33 | -0.24 (-2.07%) | 11,587,183 |
| 26 Jul 2023 | CNY | 11.69 | 11.89 | 11.53 | 11.57 | 11.57 | -0.11 (-0.94%) | 15,276,662 |
| 25 Jul 2023 | CNY | 11.55 | 11.7 | 11.44 | 11.68 | 11.68 | +0.38 (+3.36%) | 21,841,450 |
| 24 Jul 2023 | CNY | 11.08 | 11.46 | 11.07 | 11.3 | 11.3 | +0.19 (+1.71%) | 12,324,465 |
| 21 Jul 2023 | CNY | 11.06 | 11.21 | 11.06 | 11.11 | 11.11 | -0.05 (-0.45%) | 8,286,483 |
| 20 Jul 2023 | CNY | 11.33 | 11.46 | 11.11 | 11.16 | 11.16 | -0.21 (-1.85%) | 10,982,658 |
| 19 Jul 2023 | CNY | 11.43 | 11.47 | 11.23 | 11.37 | 11.37 | -0.06 (-0.52%) | 10,094,900 |
| 18 Jul 2023 | CNY | 11.42 | 11.55 | 11.25 | 11.43 | 11.43 | +0.02 (+0.18%) | 10,885,251 |
| 17 Jul 2023 | CNY | 11.59 | 11.59 | 11.24 | 11.41 | 11.41 | -0.1 (-0.87%) | 10,930,671 |
| 14 Jul 2023 | CNY | 11.49 | 11.65 | 11.38 | 11.51 | 11.51 | 0.0 (0.0%) | 15,019,361 |
| 13 Jul 2023 | CNY | 11.32 | 11.64 | 11.31 | 11.51 | 11.51 | +0.31 (+2.77%) | 20,406,269 |
