| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 11.14 | 11.3 | 11.03 | 11.14 | 11.14 | -0.02 (-0.18%) | 8,036,850 |
| 16 Aug 2023 | CNY | 11.38 | 11.43 | 10.96 | 11.16 | 11.16 | -0.15 (-1.33%) | 8,941,920 |
| 15 Aug 2023 | CNY | 11.5 | 11.55 | 11.27 | 11.31 | 11.31 | -0.21 (-1.82%) | 6,982,978 |
| 14 Aug 2023 | CNY | 11.45 | 11.59 | 11.19 | 11.52 | 11.52 | +0.03 (+0.26%) | 10,208,420 |
| 11 Aug 2023 | CNY | 11.6 | 12.05 | 11.32 | 11.49 | 11.49 | -0.14 (-1.20%) | 9,944,630 |
| 10 Aug 2023 | CNY | 11.68 | 11.74 | 11.57 | 11.63 | 11.63 | -0.04 (-0.34%) | 4,672,883 |
| 9 Aug 2023 | CNY | 11.81 | 11.83 | 11.61 | 11.67 | 11.67 | -0.16 (-1.35%) | 5,982,670 |
| 8 Aug 2023 | CNY | 11.84 | 12.01 | 11.5 | 11.83 | 11.83 | -0.05 (-0.42%) | 11,644,420 |
| 7 Aug 2023 | CNY | 12.3 | 12.42 | 11.8 | 11.88 | 11.88 | -0.34 (-2.78%) | 12,521,800 |
| 4 Aug 2023 | CNY | 12.1 | 12.37 | 11.86 | 12.22 | 12.22 | -0.11 (-0.89%) | 13,966,365 |
| 3 Aug 2023 | CNY | 12.13 | 12.48 | 11.96 | 12.33 | 12.33 | +0.37 (+3.09%) | 16,894,510 |
| 2 Aug 2023 | CNY | 11.67 | 12.3 | 11.63 | 11.96 | 11.96 | +0.33 (+2.84%) | 15,201,390 |
| 1 Aug 2023 | CNY | 11.23 | 11.96 | 11.22 | 11.63 | 11.63 | +0.42 (+3.75%) | 16,290,119 |
| 31 Jul 2023 | CNY | 11.16 | 11.39 | 11.06 | 11.21 | 11.21 | -0.06 (-0.53%) | 11,617,669 |
| 28 Jul 2023 | CNY | 11.45 | 11.63 | 11.27 | 11.27 | 11.27 | -0.28 (-2.42%) | 10,608,600 |
| 27 Jul 2023 | CNY | 11.68 | 11.83 | 11.45 | 11.55 | 11.55 | -0.05 (-0.43%) | 9,627,190 |
| 26 Jul 2023 | CNY | 11.82 | 12.08 | 11.57 | 11.6 | 11.6 | -0.22 (-1.86%) | 14,592,700 |
| 25 Jul 2023 | CNY | 11.81 | 11.94 | 11.54 | 11.82 | 11.82 | +0.01 (+0.08%) | 15,676,180 |
| 24 Jul 2023 | CNY | 11.41 | 12.28 | 11.39 | 11.81 | 11.81 | +0.45 (+3.96%) | 22,531,564 |
| 21 Jul 2023 | CNY | 11.71 | 11.94 | 11.23 | 11.36 | 11.36 | -0.44 (-3.73%) | 23,315,700 |
| 20 Jul 2023 | CNY | 12.13 | 12.19 | 11.66 | 11.8 | 11.8 | -0.39 (-3.20%) | 20,082,275 |
| 19 Jul 2023 | CNY | 12.28 | 12.5 | 11.87 | 12.19 | 12.19 | +0.19 (+1.58%) | 27,207,981 |
| 18 Jul 2023 | CNY | 13.07 | 13.22 | 11.81 | 12 | 12 | -0.98 (-7.55%) | 41,057,654 |
| 17 Jul 2023 | CNY | 13.03 | 13.12 | 12.3 | 12.98 | 12.98 | +0.23 (+1.80%) | 36,764,760 |
| 14 Jul 2023 | CNY | 12.27 | 13.19 | 12.13 | 12.75 | 12.75 | +0.59 (+4.85%) | 55,593,162 |
| 13 Jul 2023 | CNY | 11.83 | 12.5 | 11.5 | 12.16 | 12.16 | +0.67 (+5.83%) | 44,665,382 |
| 12 Jul 2023 | CNY | 11.36 | 12.39 | 11.35 | 11.49 | 11.49 | +0.06 (+0.52%) | 21,206,384 |
| 11 Jul 2023 | CNY | 11.31 | 11.5 | 11.3 | 11.43 | 11.43 | +0.12 (+1.06%) | 8,329,400 |
| 10 Jul 2023 | CNY | 11.5 | 11.57 | 11.14 | 11.31 | 11.31 | -0.07 (-0.62%) | 9,302,080 |
| 7 Jul 2023 | CNY | 11.18 | 11.5 | 11.18 | 11.38 | 11.38 | +0.17 (+1.52%) | 11,087,278 |
