| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 10.8 | 10.9 | 10.73 | 10.73 | 10.73 | -0.07 (-0.65%) | 15,347,262 |
| 18 Aug 2023 | CNY | 11 | 11.07 | 10.8 | 10.8 | 10.8 | -0.2 (-1.82%) | 16,383,492 |
| 17 Aug 2023 | CNY | 10.9 | 11.02 | 10.7 | 11 | 11 | 0.0 (0.0%) | 23,221,331 |
| 16 Aug 2023 | CNY | 11.14 | 11.14 | 10.99 | 11 | 11 | -0.14 (-1.26%) | 21,508,938 |
| 15 Aug 2023 | CNY | 11.19 | 11.19 | 11.03 | 11.14 | 11.14 | -0.07 (-0.62%) | 16,790,367 |
| 14 Aug 2023 | CNY | 11.06 | 11.21 | 10.99 | 11.21 | 11.21 | +0.06 (+0.54%) | 20,772,056 |
| 11 Aug 2023 | CNY | 11.34 | 11.34 | 11.12 | 11.15 | 11.15 | -0.16 (-1.41%) | 21,735,572 |
| 10 Aug 2023 | CNY | 11.34 | 11.37 | 11.26 | 11.31 | 11.31 | -0.02 (-0.18%) | 14,413,050 |
| 9 Aug 2023 | CNY | 11.3 | 11.43 | 11.25 | 11.33 | 11.33 | +0.03 (+0.27%) | 19,798,739 |
| 8 Aug 2023 | CNY | 11.37 | 11.41 | 11.26 | 11.3 | 11.3 | -0.08 (-0.70%) | 22,805,023 |
| 7 Aug 2023 | CNY | 11.46 | 11.55 | 11.35 | 11.38 | 11.38 | -0.11 (-0.96%) | 30,726,196 |
| 4 Aug 2023 | CNY | 11.22 | 11.67 | 11.22 | 11.49 | 11.49 | +0.3 (+2.68%) | 83,278,251 |
| 3 Aug 2023 | CNY | 11.18 | 11.24 | 11.16 | 11.19 | 11.19 | -0.09 (-0.80%) | 23,647,415 |
| 2 Aug 2023 | CNY | 11.38 | 11.42 | 11.22 | 11.28 | 11.28 | +0.12 (+1.08%) | 37,319,047 |
| 1 Aug 2023 | CNY | 11.22 | 11.23 | 11.13 | 11.16 | 11.16 | -0.05 (-0.45%) | 29,011,674 |
| 31 Jul 2023 | CNY | 11.2 | 11.32 | 11.18 | 11.21 | 11.21 | +0.03 (+0.27%) | 37,092,131 |
| 28 Jul 2023 | CNY | 11.11 | 11.26 | 11.06 | 11.18 | 11.18 | +0.01 (+0.09%) | 32,052,498 |
| 27 Jul 2023 | CNY | 11.28 | 11.44 | 11.16 | 11.17 | 11.17 | -0.01 (-0.09%) | 35,000,087 |
| 26 Jul 2023 | CNY | 11.24 | 11.24 | 11.15 | 11.18 | 11.18 | -0.1 (-0.89%) | 20,798,336 |
| 25 Jul 2023 | CNY | 11.23 | 11.29 | 11.17 | 11.28 | 11.28 | +0.13 (+1.17%) | 36,905,597 |
| 24 Jul 2023 | CNY | 11.21 | 11.23 | 11.13 | 11.15 | 11.15 | -0.03 (-0.27%) | 16,312,776 |
| 21 Jul 2023 | CNY | 11.2 | 11.23 | 11.12 | 11.18 | 11.18 | -0.01 (-0.09%) | 21,141,448 |
| 20 Jul 2023 | CNY | 11.3 | 11.35 | 11.14 | 11.19 | 11.19 | -0.1 (-0.89%) | 28,241,227 |
| 19 Jul 2023 | CNY | 11.33 | 11.38 | 11.25 | 11.29 | 11.29 | 0.0 (0.0%) | 18,179,521 |
| 18 Jul 2023 | CNY | 11.45 | 11.53 | 11.28 | 11.29 | 11.29 | -0.16 (-1.40%) | 32,550,523 |
| 17 Jul 2023 | CNY | 11.3 | 11.49 | 11.22 | 11.45 | 11.45 | -0.23 (-1.97%) | 39,072,765 |
| 14 Jul 2023 | CNY | 11.75 | 11.84 | 11.66 | 11.68 | 11.68 | -0.11 (-0.93%) | 36,002,460 |
| 13 Jul 2023 | CNY | 11.94 | 11.97 | 11.66 | 11.79 | 11.79 | -0.18 (-1.50%) | 57,064,547 |
| 12 Jul 2023 | CNY | 12.03 | 12.36 | 11.94 | 11.97 | 11.97 | -0.13 (-1.07%) | 59,300,994 |
| 11 Jul 2023 | CNY | 11.88 | 12.2 | 11.77 | 12.1 | 12.1 | +0.22 (+1.85%) | 46,516,809 |
