| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | CNY | 11.2 | 11.49 | 11.13 | 11.49 | 11.49 | +0.45 (+4.08%) | 20,371,196 |
| 21 Aug 2023 | CNY | 11 | 11.32 | 10.92 | 11.04 | 11.04 | +0.01 (+0.09%) | 11,085,640 |
| 18 Aug 2023 | CNY | 11.41 | 11.68 | 11.03 | 11.03 | 11.03 | -0.37 (-3.25%) | 16,264,000 |
| 17 Aug 2023 | CNY | 11.16 | 11.45 | 11.05 | 11.4 | 11.4 | +0.19 (+1.69%) | 12,789,934 |
| 16 Aug 2023 | CNY | 11.5 | 11.56 | 11.15 | 11.21 | 11.21 | -0.35 (-3.03%) | 14,297,486 |
| 15 Aug 2023 | CNY | 11.8 | 11.85 | 11.45 | 11.56 | 11.56 | -0.27 (-2.28%) | 13,363,115 |
| 14 Aug 2023 | CNY | 11.23 | 11.89 | 11.21 | 11.83 | 11.83 | +0.33 (+2.87%) | 17,014,059 |
| 11 Aug 2023 | CNY | 11.88 | 11.91 | 11.5 | 11.5 | 11.5 | -0.3 (-2.54%) | 14,929,962 |
| 10 Aug 2023 | CNY | 12.08 | 12.11 | 11.8 | 11.8 | 11.8 | -0.43 (-3.52%) | 22,067,842 |
| 9 Aug 2023 | CNY | 12.12 | 12.56 | 12.08 | 12.23 | 12.23 | +0.03 (+0.25%) | 25,171,324 |
| 8 Aug 2023 | CNY | 12.3 | 12.49 | 12.19 | 12.2 | 12.2 | -0.29 (-2.32%) | 26,610,514 |
| 7 Aug 2023 | CNY | 11.79 | 12.59 | 11.77 | 12.49 | 12.49 | +0.62 (+5.22%) | 44,773,831 |
| 4 Aug 2023 | CNY | 11.68 | 11.98 | 11.65 | 11.87 | 11.87 | +0.08 (+0.68%) | 22,197,312 |
| 3 Aug 2023 | CNY | 11.99 | 11.99 | 11.76 | 11.79 | 11.79 | -0.23 (-1.91%) | 17,912,055 |
| 2 Aug 2023 | CNY | 11.7 | 12.06 | 11.59 | 12.02 | 12.02 | +0.21 (+1.78%) | 27,340,564 |
| 1 Aug 2023 | CNY | 11.56 | 11.93 | 11.45 | 11.81 | 11.81 | +0.3 (+2.61%) | 30,407,961 |
| 31 Jul 2023 | CNY | 11.6 | 11.72 | 11.35 | 11.51 | 11.51 | -0.02 (-0.17%) | 17,643,169 |
| 28 Jul 2023 | CNY | 11.55 | 11.7 | 11.38 | 11.53 | 11.53 | -0.04 (-0.35%) | 17,425,528 |
| 27 Jul 2023 | CNY | 11.76 | 11.9 | 11.54 | 11.57 | 11.57 | -0.25 (-2.12%) | 16,867,851 |
| 26 Jul 2023 | CNY | 12.24 | 12.24 | 11.75 | 11.82 | 11.82 | -0.43 (-3.51%) | 26,243,996 |
| 25 Jul 2023 | CNY | 12.3 | 12.38 | 11.96 | 12.25 | 12.25 | +0.15 (+1.24%) | 24,900,911 |
| 24 Jul 2023 | CNY | 12.03 | 12.36 | 12.03 | 12.1 | 12.1 | -0.03 (-0.25%) | 17,175,733 |
| 21 Jul 2023 | CNY | 12.4 | 12.43 | 12.08 | 12.13 | 12.13 | -0.24 (-1.94%) | 21,568,325 |
| 20 Jul 2023 | CNY | 12.8 | 12.92 | 12.35 | 12.37 | 12.37 | -0.58 (-4.48%) | 32,087,048 |
| 19 Jul 2023 | CNY | 12.8 | 13.14 | 12.53 | 12.95 | 12.95 | +0.1 (+0.78%) | 38,644,418 |
| 18 Jul 2023 | CNY | 13.25 | 13.46 | 12.83 | 12.85 | 12.85 | -0.45 (-3.38%) | 34,363,560 |
| 17 Jul 2023 | CNY | 13.46 | 13.75 | 13.12 | 13.3 | 13.3 | -0.25 (-1.85%) | 35,916,551 |
| 14 Jul 2023 | CNY | 12.94 | 13.75 | 12.94 | 13.55 | 13.55 | +0.51 (+3.91%) | 62,745,407 |
| 13 Jul 2023 | CNY | 13.33 | 13.38 | 12.7 | 13.04 | 13.04 | -0.4 (-2.98%) | 70,026,722 |
| 12 Jul 2023 | CNY | 14.51 | 14.52 | 13.36 | 13.44 | 13.44 | -1.25 (-8.51%) | 91,099,192 |
