| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2023 | CNY | 11.55 | 11.66 | 11.4 | 11.55 | 11.55 | +0.04 (+0.35%) | 3,908,543 |
| 23 Aug 2023 | CNY | 11.72 | 11.72 | 11.48 | 11.51 | 11.51 | -0.23 (-1.96%) | 3,807,400 |
| 22 Aug 2023 | CNY | 11.78 | 11.82 | 11.52 | 11.74 | 11.74 | +0.05 (+0.43%) | 4,374,100 |
| 21 Aug 2023 | CNY | 11.74 | 11.91 | 11.69 | 11.69 | 11.69 | -0.11 (-0.93%) | 3,201,000 |
| 18 Aug 2023 | CNY | 12 | 12.07 | 11.79 | 11.8 | 11.8 | -0.17 (-1.42%) | 4,533,050 |
| 17 Aug 2023 | CNY | 11.88 | 12.01 | 11.76 | 11.97 | 11.97 | +0.15 (+1.27%) | 3,823,584 |
| 16 Aug 2023 | CNY | 11.95 | 12 | 11.81 | 11.82 | 11.82 | -0.16 (-1.34%) | 4,238,359 |
| 15 Aug 2023 | CNY | 12.09 | 12.13 | 11.88 | 11.98 | 11.98 | -0.11 (-0.91%) | 3,875,901 |
| 14 Aug 2023 | CNY | 12 | 12.12 | 11.94 | 12.09 | 12.09 | -0.05 (-0.41%) | 4,628,285 |
| 11 Aug 2023 | CNY | 12.41 | 12.47 | 12.14 | 12.14 | 12.14 | -0.31 (-2.49%) | 7,023,872 |
| 10 Aug 2023 | CNY | 12.45 | 12.55 | 12.37 | 12.45 | 12.45 | -0.05 (-0.40%) | 5,411,783 |
| 9 Aug 2023 | CNY | 12.55 | 12.63 | 12.47 | 12.5 | 12.5 | -0.08 (-0.64%) | 6,417,108 |
| 8 Aug 2023 | CNY | 12.76 | 12.76 | 12.54 | 12.58 | 12.58 | -0.25 (-1.95%) | 8,652,103 |
| 7 Aug 2023 | CNY | 12.56 | 12.88 | 12.47 | 12.83 | 12.83 | +0.31 (+2.48%) | 14,112,110 |
| 4 Aug 2023 | CNY | 12.58 | 12.63 | 12.46 | 12.52 | 12.52 | -0.04 (-0.32%) | 6,361,040 |
| 3 Aug 2023 | CNY | 12.53 | 12.64 | 12.45 | 12.56 | 12.56 | -0.12 (-0.95%) | 8,273,947 |
| 2 Aug 2023 | CNY | 12.9 | 12.98 | 12.64 | 12.68 | 12.68 | -0.12 (-0.94%) | 14,470,644 |
| 1 Aug 2023 | CNY | 12.56 | 12.9 | 12.48 | 12.8 | 12.8 | +0.26 (+2.07%) | 17,536,736 |
| 31 Jul 2023 | CNY | 12.49 | 12.64 | 12.43 | 12.54 | 12.54 | +0.06 (+0.48%) | 7,052,026 |
| 28 Jul 2023 | CNY | 12.37 | 12.55 | 12.28 | 12.48 | 12.48 | +0.06 (+0.48%) | 8,578,366 |
| 27 Jul 2023 | CNY | 12.67 | 12.71 | 12.42 | 12.42 | 12.42 | -0.2 (-1.58%) | 7,569,084 |
| 26 Jul 2023 | CNY | 12.76 | 12.81 | 12.6 | 12.62 | 12.62 | -0.22 (-1.71%) | 6,094,135 |
| 25 Jul 2023 | CNY | 12.6 | 12.85 | 12.6 | 12.84 | 12.84 | +0.32 (+2.56%) | 9,454,677 |
| 24 Jul 2023 | CNY | 12.65 | 12.72 | 12.51 | 12.52 | 12.52 | -0.11 (-0.87%) | 6,585,414 |
| 21 Jul 2023 | CNY | 12.77 | 12.86 | 12.6 | 12.63 | 12.63 | -0.16 (-1.25%) | 8,907,807 |
| 20 Jul 2023 | CNY | 12.88 | 13.08 | 12.78 | 12.79 | 12.79 | -0.09 (-0.70%) | 11,374,820 |
| 19 Jul 2023 | CNY | 13 | 13 | 12.77 | 12.88 | 12.88 | -0.18 (-1.38%) | 11,262,543 |
| 18 Jul 2023 | CNY | 12.85 | 13.15 | 12.82 | 13.06 | 13.06 | +0.19 (+1.48%) | 15,357,239 |
| 17 Jul 2023 | CNY | 12.85 | 12.96 | 12.56 | 12.87 | 12.87 | -0.19 (-1.45%) | 17,166,516 |
| 14 Jul 2023 | CNY | 13.16 | 13.21 | 12.98 | 13.06 | 13.06 | -0.26 (-1.95%) | 20,907,559 |
