| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 11.28 | 11.3 | 11.14 | 11.16 | 11.16 | -0.12 (-1.06%) | 2,872,502 |
| 15 Aug 2023 | CNY | 11.37 | 11.47 | 11.2 | 11.28 | 11.28 | -0.08 (-0.70%) | 3,735,017 |
| 14 Aug 2023 | CNY | 11.25 | 11.5 | 11.23 | 11.36 | 11.36 | -0.05 (-0.44%) | 4,254,789 |
| 11 Aug 2023 | CNY | 11.66 | 11.69 | 11.39 | 11.41 | 11.41 | -0.24 (-2.06%) | 3,785,275 |
| 10 Aug 2023 | CNY | 11.67 | 11.71 | 11.58 | 11.65 | 11.65 | +0.01 (+0.09%) | 2,784,300 |
| 9 Aug 2023 | CNY | 11.8 | 11.83 | 11.62 | 11.64 | 11.64 | -0.21 (-1.77%) | 3,921,971 |
| 8 Aug 2023 | CNY | 11.92 | 12.04 | 11.8 | 11.85 | 11.85 | -0.13 (-1.09%) | 4,318,300 |
| 7 Aug 2023 | CNY | 12.04 | 12.13 | 11.93 | 11.98 | 11.98 | -0.08 (-0.66%) | 3,979,500 |
| 4 Aug 2023 | CNY | 11.98 | 12.15 | 11.95 | 12.06 | 12.06 | +0.08 (+0.67%) | 4,568,790 |
| 3 Aug 2023 | CNY | 12 | 12.07 | 11.92 | 11.98 | 11.98 | -0.07 (-0.58%) | 3,423,500 |
| 2 Aug 2023 | CNY | 12.03 | 12.14 | 11.92 | 12.05 | 12.05 | 0.0 (0.0%) | 4,197,400 |
| 1 Aug 2023 | CNY | 11.96 | 12.1 | 11.84 | 12.05 | 12.05 | +0.08 (+0.67%) | 5,580,757 |
| 31 Jul 2023 | CNY | 12.05 | 12.2 | 11.92 | 11.97 | 11.97 | -0.09 (-0.75%) | 5,986,451 |
| 28 Jul 2023 | CNY | 12 | 12.09 | 11.83 | 12.06 | 12.06 | +0.02 (+0.17%) | 4,657,340 |
| 27 Jul 2023 | CNY | 12.13 | 12.2 | 12.03 | 12.04 | 12.04 | -0.1 (-0.82%) | 4,845,281 |
| 26 Jul 2023 | CNY | 12.3 | 12.36 | 12.12 | 12.14 | 12.14 | -0.24 (-1.94%) | 4,371,200 |
| 25 Jul 2023 | CNY | 12.34 | 12.48 | 12.25 | 12.38 | 12.38 | +0.13 (+1.06%) | 5,552,966 |
| 24 Jul 2023 | CNY | 11.94 | 12.52 | 11.94 | 12.25 | 12.25 | +0.22 (+1.83%) | 6,671,015 |
| 21 Jul 2023 | CNY | 12.21 | 12.38 | 12 | 12.03 | 12.03 | -0.19 (-1.55%) | 5,739,613 |
| 20 Jul 2023 | CNY | 12.62 | 12.62 | 12.19 | 12.22 | 12.22 | -0.35 (-2.78%) | 6,963,545 |
| 19 Jul 2023 | CNY | 12.74 | 12.8 | 12.5 | 12.57 | 12.57 | -0.21 (-1.64%) | 6,688,316 |
| 18 Jul 2023 | CNY | 12.84 | 12.99 | 12.75 | 12.78 | 12.78 | -0.11 (-0.85%) | 6,612,406 |
| 17 Jul 2023 | CNY | 12.79 | 12.91 | 12.65 | 12.89 | 12.89 | +0.1 (+0.78%) | 6,101,370 |
| 14 Jul 2023 | CNY | 12.75 | 12.9 | 12.71 | 12.79 | 12.79 | +0.04 (+0.31%) | 7,088,644 |
| 13 Jul 2023 | CNY | 12.6 | 12.79 | 12.56 | 12.75 | 12.75 | +0.27 (+2.16%) | 7,346,766 |
| 12 Jul 2023 | CNY | 12.67 | 12.83 | 12.43 | 12.48 | 12.48 | -0.22 (-1.73%) | 6,486,163 |
| 11 Jul 2023 | CNY | 12.38 | 12.73 | 12.31 | 12.7 | 12.7 | +0.3 (+2.42%) | 8,353,998 |
| 10 Jul 2023 | CNY | 12.57 | 12.65 | 12.33 | 12.4 | 12.4 | -0.17 (-1.35%) | 6,173,554 |
| 7 Jul 2023 | CNY | 12.6 | 12.68 | 12.38 | 12.57 | 12.57 | -0.09 (-0.71%) | 8,514,695 |
| 6 Jul 2023 | CNY | 12.3 | 12.83 | 12.3 | 12.66 | 12.66 | +0.26 (+2.10%) | 11,102,975 |
