| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 12.22 | 12.52 | 12.13 | 12.18 | 12.18 | -0.1 (-0.81%) | 8,728,735 |
| 15 Aug 2023 | CNY | 11.98 | 12.3 | 11.96 | 12.28 | 12.28 | +0.24 (+1.99%) | 11,126,623 |
| 14 Aug 2023 | CNY | 11.7 | 12.12 | 11.6 | 12.04 | 12.04 | +0.29 (+2.47%) | 9,515,555 |
| 11 Aug 2023 | CNY | 11.82 | 12 | 11.73 | 11.75 | 11.75 | -0.07 (-0.59%) | 4,241,850 |
| 10 Aug 2023 | CNY | 11.8 | 11.9 | 11.64 | 11.82 | 11.82 | -0.05 (-0.42%) | 5,005,506 |
| 9 Aug 2023 | CNY | 11.51 | 11.89 | 11.5 | 11.87 | 11.87 | +0.35 (+3.04%) | 13,932,000 |
| 8 Aug 2023 | CNY | 11.79 | 11.84 | 11.51 | 11.52 | 11.52 | -0.14 (-1.20%) | 11,606,375 |
| 7 Aug 2023 | CNY | 12.03 | 12.03 | 11.49 | 11.66 | 11.66 | -0.37 (-3.08%) | 17,950,226 |
| 4 Aug 2023 | CNY | 12.6 | 12.6 | 11.95 | 12.03 | 12.03 | -0.56 (-4.45%) | 16,593,037 |
| 3 Aug 2023 | CNY | 12.1 | 12.73 | 12.05 | 12.59 | 12.59 | +0.35 (+2.86%) | 14,297,144 |
| 2 Aug 2023 | CNY | 12.4 | 12.42 | 11.85 | 12.24 | 12.24 | -0.12 (-0.97%) | 18,255,850 |
| 1 Aug 2023 | CNY | 12.55 | 12.96 | 12.33 | 12.36 | 12.36 | -0.19 (-1.51%) | 10,673,426 |
| 31 Jul 2023 | CNY | 13.22 | 13.22 | 12.45 | 12.55 | 12.55 | -0.68 (-5.14%) | 24,094,603 |
| 28 Jul 2023 | CNY | 13.3 | 13.33 | 13.08 | 13.23 | 13.23 | -0.07 (-0.53%) | 6,977,350 |
| 27 Jul 2023 | CNY | 13.5 | 13.5 | 13.27 | 13.3 | 13.3 | -0.22 (-1.63%) | 4,385,278 |
| 26 Jul 2023 | CNY | 13.12 | 13.57 | 13.05 | 13.52 | 13.52 | +0.41 (+3.13%) | 10,973,300 |
| 25 Jul 2023 | CNY | 13.05 | 13.24 | 12.93 | 13.11 | 13.11 | +0.08 (+0.61%) | 10,040,200 |
| 24 Jul 2023 | CNY | 12.49 | 13.08 | 12.48 | 13.03 | 13.03 | +0.56 (+4.49%) | 11,703,624 |
| 21 Jul 2023 | CNY | 12.4 | 12.59 | 12.37 | 12.47 | 12.47 | +0.02 (+0.16%) | 6,120,750 |
| 20 Jul 2023 | CNY | 12.52 | 12.64 | 12.4 | 12.45 | 12.45 | -0.11 (-0.88%) | 6,797,127 |
| 19 Jul 2023 | CNY | 12.66 | 12.75 | 12.47 | 12.56 | 12.56 | -0.18 (-1.41%) | 6,394,950 |
| 18 Jul 2023 | CNY | 12.9 | 12.95 | 12.61 | 12.74 | 12.74 | -0.16 (-1.24%) | 6,457,366 |
| 17 Jul 2023 | CNY | 12.73 | 12.93 | 12.61 | 12.9 | 12.9 | +0.17 (+1.34%) | 5,698,858 |
| 14 Jul 2023 | CNY | 12.79 | 12.83 | 12.65 | 12.73 | 12.73 | -0.03 (-0.24%) | 3,959,025 |
| 13 Jul 2023 | CNY | 12.69 | 12.92 | 12.62 | 12.76 | 12.76 | +0.07 (+0.55%) | 6,105,700 |
| 12 Jul 2023 | CNY | 12.94 | 12.94 | 12.6 | 12.69 | 12.69 | -0.21 (-1.63%) | 7,635,400 |
| 11 Jul 2023 | CNY | 12.96 | 13.02 | 12.76 | 12.9 | 12.9 | 0.0 (0.0%) | 5,714,825 |
| 10 Jul 2023 | CNY | 12.9 | 13.34 | 12.85 | 12.9 | 12.9 | 0.0 (0.0%) | 8,712,137 |
| 7 Jul 2023 | CNY | 12.67 | 13 | 12.55 | 12.9 | 12.9 | +0.17 (+1.34%) | 8,461,683 |
| 6 Jul 2023 | CNY | 12.86 | 12.94 | 12.49 | 12.73 | 12.73 | -0.17 (-1.32%) | 13,978,500 |
