| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 11.99 | 12.1 | 11.76 | 12.05 | 12.05 | +0.18 (+1.52%) | 1,333,900 |
| 16 Aug 2023 | CNY | 11.97 | 11.99 | 11.87 | 11.87 | 11.87 | -0.08 (-0.67%) | 721,476 |
| 15 Aug 2023 | CNY | 12.02 | 12.08 | 11.9 | 11.95 | 11.95 | -0.1 (-0.83%) | 742,300 |
| 14 Aug 2023 | CNY | 11.79 | 12.14 | 11.75 | 12.05 | 12.05 | +0.17 (+1.43%) | 1,507,752 |
| 11 Aug 2023 | CNY | 12.16 | 12.16 | 11.88 | 11.88 | 11.88 | -0.26 (-2.14%) | 1,429,036 |
| 10 Aug 2023 | CNY | 12.09 | 12.19 | 12.09 | 12.14 | 12.14 | +0.03 (+0.25%) | 698,950 |
| 9 Aug 2023 | CNY | 12.16 | 12.22 | 12.11 | 12.11 | 12.11 | -0.06 (-0.49%) | 895,772 |
| 8 Aug 2023 | CNY | 12.27 | 12.29 | 12.1 | 12.17 | 12.17 | -0.03 (-0.25%) | 1,426,676 |
| 7 Aug 2023 | CNY | 12.32 | 12.38 | 12.15 | 12.2 | 12.2 | -0.18 (-1.45%) | 1,676,852 |
| 4 Aug 2023 | CNY | 12.43 | 12.5 | 12.35 | 12.38 | 12.38 | -0.02 (-0.16%) | 1,773,899 |
| 3 Aug 2023 | CNY | 12.5 | 12.51 | 12.36 | 12.4 | 12.4 | -0.16 (-1.27%) | 1,576,707 |
| 2 Aug 2023 | CNY | 12.52 | 12.65 | 12.43 | 12.56 | 12.56 | +0.01 (+0.08%) | 2,198,338 |
| 1 Aug 2023 | CNY | 12.85 | 12.87 | 12.53 | 12.55 | 12.55 | +0.07 (+0.56%) | 4,753,827 |
| 31 Jul 2023 | CNY | 12.33 | 12.55 | 12.25 | 12.48 | 12.48 | +0.19 (+1.55%) | 2,409,002 |
| 28 Jul 2023 | CNY | 12.37 | 12.37 | 12.13 | 12.29 | 12.29 | -0.01 (-0.08%) | 1,290,200 |
| 27 Jul 2023 | CNY | 12.35 | 12.42 | 12.29 | 12.3 | 12.3 | -0.05 (-0.40%) | 1,081,700 |
| 26 Jul 2023 | CNY | 12.33 | 12.39 | 12.25 | 12.35 | 12.35 | +0.01 (+0.08%) | 934,476 |
| 25 Jul 2023 | CNY | 12.28 | 12.35 | 12.16 | 12.34 | 12.34 | +0.19 (+1.56%) | 1,402,617 |
| 24 Jul 2023 | CNY | 12.19 | 12.23 | 12.08 | 12.15 | 12.15 | -0.04 (-0.33%) | 903,300 |
| 21 Jul 2023 | CNY | 12.29 | 12.36 | 12.16 | 12.19 | 12.19 | -0.09 (-0.73%) | 1,159,621 |
| 20 Jul 2023 | CNY | 12.49 | 12.52 | 12.26 | 12.28 | 12.28 | -0.16 (-1.29%) | 1,520,546 |
| 19 Jul 2023 | CNY | 12.52 | 12.74 | 12.39 | 12.44 | 12.44 | -0.05 (-0.40%) | 1,653,714 |
| 18 Jul 2023 | CNY | 12.41 | 12.51 | 12.29 | 12.49 | 12.49 | +0.07 (+0.56%) | 1,550,220 |
| 17 Jul 2023 | CNY | 12.3 | 12.45 | 12.21 | 12.42 | 12.42 | +0.15 (+1.22%) | 1,717,353 |
| 14 Jul 2023 | CNY | 12.4 | 12.4 | 12.21 | 12.27 | 12.27 | -0.07 (-0.57%) | 1,184,400 |
| 13 Jul 2023 | CNY | 12.28 | 12.43 | 12.2 | 12.34 | 12.34 | +0.07 (+0.57%) | 1,424,456 |
| 12 Jul 2023 | CNY | 12.42 | 12.42 | 12.24 | 12.27 | 12.27 | -0.11 (-0.89%) | 1,229,400 |
| 11 Jul 2023 | CNY | 12.29 | 12.39 | 12.23 | 12.38 | 12.38 | +0.09 (+0.73%) | 1,312,829 |
| 10 Jul 2023 | CNY | 12.18 | 12.45 | 12.18 | 12.29 | 12.29 | +0.12 (+0.99%) | 1,538,993 |
| 7 Jul 2023 | CNY | 12.22 | 12.22 | 12.1 | 12.17 | 12.17 | -0.07 (-0.57%) | 1,176,177 |
