| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 11.51 | 11.57 | 11.21 | 11.25 | 11.25 | -0.31 (-2.68%) | 6,977,700 |
| 24 Aug 2023 | CNY | 11.73 | 11.86 | 11.04 | 11.56 | 11.56 | -0.13 (-1.11%) | 11,371,710 |
| 23 Aug 2023 | CNY | 11.9 | 12.11 | 11.57 | 11.69 | 11.69 | -0.36 (-2.99%) | 7,666,890 |
| 22 Aug 2023 | CNY | 11.98 | 12.19 | 11.73 | 12.05 | 12.05 | +0.09 (+0.75%) | 6,684,440 |
| 21 Aug 2023 | CNY | 12.3 | 12.33 | 11.95 | 11.96 | 11.96 | -0.26 (-2.13%) | 6,052,060 |
| 18 Aug 2023 | CNY | 12.58 | 12.67 | 12.22 | 12.22 | 12.22 | -0.33 (-2.63%) | 4,725,050 |
| 17 Aug 2023 | CNY | 12.33 | 12.62 | 12.17 | 12.55 | 12.55 | +0.18 (+1.46%) | 5,893,950 |
| 16 Aug 2023 | CNY | 12.55 | 12.68 | 12.35 | 12.37 | 12.37 | -0.19 (-1.51%) | 4,381,030 |
| 15 Aug 2023 | CNY | 12.85 | 13 | 12.4 | 12.56 | 12.56 | -0.29 (-2.26%) | 7,192,400 |
| 14 Aug 2023 | CNY | 12.7 | 12.89 | 12.56 | 12.85 | 12.85 | +0.03 (+0.23%) | 8,142,700 |
| 11 Aug 2023 | CNY | 13.18 | 13.18 | 12.81 | 12.82 | 12.82 | -0.27 (-2.06%) | 4,769,200 |
| 10 Aug 2023 | CNY | 13.04 | 13.15 | 12.94 | 13.09 | 13.09 | +0.05 (+0.38%) | 3,874,020 |
| 9 Aug 2023 | CNY | 13.13 | 13.27 | 13.03 | 13.04 | 13.04 | -0.18 (-1.36%) | 4,422,200 |
| 8 Aug 2023 | CNY | 13.35 | 13.35 | 13.16 | 13.22 | 13.22 | -0.1 (-0.75%) | 3,831,360 |
| 7 Aug 2023 | CNY | 13.44 | 13.55 | 13.28 | 13.32 | 13.32 | -0.2 (-1.48%) | 5,189,850 |
| 4 Aug 2023 | CNY | 13.35 | 13.6 | 13.34 | 13.52 | 13.52 | +0.18 (+1.35%) | 4,397,280 |
| 3 Aug 2023 | CNY | 13.47 | 13.57 | 13.27 | 13.34 | 13.34 | -0.15 (-1.11%) | 3,875,420 |
| 2 Aug 2023 | CNY | 13.47 | 13.52 | 13.36 | 13.49 | 13.49 | +0.07 (+0.52%) | 4,243,120 |
| 1 Aug 2023 | CNY | 13.62 | 13.62 | 13.37 | 13.42 | 13.42 | -0.22 (-1.61%) | 5,491,780 |
| 31 Jul 2023 | CNY | 13.51 | 13.71 | 13.46 | 13.64 | 13.64 | +0.14 (+1.04%) | 4,290,920 |
| 28 Jul 2023 | CNY | 13.35 | 13.53 | 13.23 | 13.5 | 13.5 | +0.08 (+0.60%) | 3,991,000 |
| 27 Jul 2023 | CNY | 13.56 | 13.81 | 13.38 | 13.42 | 13.42 | -0.14 (-1.03%) | 5,362,360 |
| 26 Jul 2023 | CNY | 13.8 | 13.84 | 13.52 | 13.56 | 13.56 | -0.23 (-1.67%) | 4,926,550 |
| 25 Jul 2023 | CNY | 13.25 | 13.92 | 13.25 | 13.79 | 13.79 | +0.59 (+4.47%) | 7,682,500 |
| 24 Jul 2023 | CNY | 13.31 | 13.41 | 13.09 | 13.2 | 13.2 | -0.14 (-1.05%) | 4,200,600 |
| 21 Jul 2023 | CNY | 13.66 | 13.72 | 13.31 | 13.34 | 13.34 | -0.37 (-2.70%) | 6,958,800 |
| 20 Jul 2023 | CNY | 14.49 | 14.5 | 13.66 | 13.71 | 13.71 | -0.72 (-4.99%) | 9,744,520 |
| 19 Jul 2023 | CNY | 14.7 | 14.86 | 14.38 | 14.43 | 14.43 | -0.4 (-2.70%) | 6,904,400 |
| 18 Jul 2023 | CNY | 14.91 | 15.2 | 14.68 | 14.83 | 14.83 | -0.1 (-0.67%) | 6,351,050 |
| 17 Jul 2023 | CNY | 14.99 | 15.07 | 14.8 | 14.93 | 14.93 | +0.01 (+0.07%) | 4,588,070 |
