| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 11.34 | 11.43 | 11.1 | 11.11 | 11.11 | -0.23 (-2.03%) | 3,660,340 |
| 24 Aug 2023 | CNY | 11.28 | 11.5 | 11.22 | 11.34 | 11.34 | -0.05 (-0.44%) | 3,492,440 |
| 23 Aug 2023 | CNY | 11.67 | 11.71 | 11.38 | 11.39 | 11.39 | -0.36 (-3.06%) | 5,201,420 |
| 22 Aug 2023 | CNY | 11.89 | 11.96 | 11.62 | 11.75 | 11.75 | -0.24 (-2.00%) | 7,616,680 |
| 21 Aug 2023 | CNY | 11.86 | 12.21 | 11.8 | 11.99 | 11.99 | +0.08 (+0.67%) | 6,683,750 |
| 18 Aug 2023 | CNY | 12.26 | 12.3 | 11.88 | 11.91 | 11.91 | -0.33 (-2.70%) | 10,973,130 |
| 17 Aug 2023 | CNY | 12.4 | 12.48 | 12.17 | 12.24 | 12.24 | -0.21 (-1.69%) | 10,764,520 |
| 16 Aug 2023 | CNY | 12.63 | 12.7 | 12.44 | 12.45 | 12.45 | -0.61 (-4.67%) | 21,495,340 |
| 15 Aug 2023 | CNY | 12.48 | 13.22 | 12.42 | 13.06 | 13.06 | +1.04 (+8.65%) | 33,702,010 |
| 14 Aug 2023 | CNY | 11.87 | 12.12 | 11.85 | 12.02 | 12.02 | +0.02 (+0.17%) | 1,876,320 |
| 11 Aug 2023 | CNY | 12.22 | 12.31 | 12 | 12 | 12 | -0.24 (-1.96%) | 2,567,930 |
| 10 Aug 2023 | CNY | 12.15 | 12.34 | 12.15 | 12.24 | 12.24 | +0.06 (+0.49%) | 1,759,110 |
| 9 Aug 2023 | CNY | 12.25 | 12.29 | 12.13 | 12.18 | 12.18 | -0.05 (-0.41%) | 2,171,030 |
| 8 Aug 2023 | CNY | 12.36 | 12.44 | 12.12 | 12.23 | 12.23 | -0.17 (-1.37%) | 3,294,900 |
| 7 Aug 2023 | CNY | 12.32 | 12.55 | 12.28 | 12.4 | 12.4 | +0.08 (+0.65%) | 3,402,830 |
| 4 Aug 2023 | CNY | 12.42 | 12.51 | 12.31 | 12.32 | 12.32 | -0.19 (-1.52%) | 4,238,100 |
| 3 Aug 2023 | CNY | 12.43 | 12.52 | 12.34 | 12.51 | 12.51 | +0.08 (+0.64%) | 3,366,070 |
| 2 Aug 2023 | CNY | 12.6 | 12.62 | 12.41 | 12.43 | 12.43 | -0.31 (-2.43%) | 6,422,140 |
| 1 Aug 2023 | CNY | 12.97 | 13.12 | 12.72 | 12.74 | 12.74 | -0.12 (-0.93%) | 8,766,550 |
| 31 Jul 2023 | CNY | 12.68 | 12.9 | 12.63 | 12.86 | 12.86 | +0.24 (+1.90%) | 8,844,630 |
| 28 Jul 2023 | CNY | 12.55 | 12.68 | 12.45 | 12.62 | 12.62 | -0.01 (-0.08%) | 4,406,310 |
| 27 Jul 2023 | CNY | 12.64 | 12.75 | 12.57 | 12.63 | 12.63 | -0.07 (-0.55%) | 4,455,150 |
| 26 Jul 2023 | CNY | 12.52 | 12.82 | 12.4 | 12.7 | 12.7 | +0.18 (+1.44%) | 7,116,530 |
| 25 Jul 2023 | CNY | 12.45 | 12.6 | 12.45 | 12.52 | 12.52 | +0.12 (+0.97%) | 3,283,600 |
| 24 Jul 2023 | CNY | 12.62 | 12.66 | 12.4 | 12.4 | 12.4 | -0.41 (-3.20%) | 5,403,320 |
| 21 Jul 2023 | CNY | 12.69 | 12.95 | 12.56 | 12.81 | 12.81 | +0.24 (+1.91%) | 7,970,230 |
| 20 Jul 2023 | CNY | 12.8 | 12.81 | 12.54 | 12.57 | 12.57 | -0.31 (-2.41%) | 6,688,250 |
| 19 Jul 2023 | CNY | 12.52 | 12.97 | 12.5 | 12.88 | 12.88 | +0.27 (+2.14%) | 10,665,160 |
| 18 Jul 2023 | CNY | 12.51 | 12.87 | 12.48 | 12.61 | 12.61 | +0.15 (+1.20%) | 6,329,840 |
| 17 Jul 2023 | CNY | 12.4 | 12.55 | 12.23 | 12.46 | 12.46 | +0.06 (+0.48%) | 3,963,770 |
