| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 11.5 | 11.84 | 11.36 | 11.43 | 11.43 | -0.12 (-1.04%) | 9,394,900 |
| 24 Aug 2023 | CNY | 11.56 | 11.69 | 11.27 | 11.55 | 11.55 | +0.1 (+0.87%) | 7,677,920 |
| 23 Aug 2023 | CNY | 11.93 | 11.97 | 11.44 | 11.45 | 11.45 | -0.64 (-5.29%) | 11,517,340 |
| 22 Aug 2023 | CNY | 12.69 | 12.73 | 11.7 | 12.09 | 12.09 | -0.51 (-4.05%) | 15,114,160 |
| 21 Aug 2023 | CNY | 12.86 | 12.95 | 12.4 | 12.6 | 12.6 | -0.24 (-1.87%) | 10,039,580 |
| 18 Aug 2023 | CNY | 13.42 | 13.53 | 12.81 | 12.84 | 12.84 | -0.56 (-4.18%) | 16,583,300 |
| 17 Aug 2023 | CNY | 13.6 | 13.75 | 13.27 | 13.4 | 13.4 | -0.38 (-2.76%) | 17,599,990 |
| 16 Aug 2023 | CNY | 14.2 | 14.41 | 13.69 | 13.78 | 13.78 | -0.64 (-4.44%) | 24,936,500 |
| 15 Aug 2023 | CNY | 13.8 | 14.59 | 13.52 | 14.42 | 14.42 | +0.65 (+4.72%) | 34,910,310 |
| 14 Aug 2023 | CNY | 13.5 | 14.16 | 13.42 | 13.77 | 13.77 | -0.07 (-0.51%) | 26,573,430 |
| 11 Aug 2023 | CNY | 12.46 | 14.69 | 12.38 | 13.84 | 13.84 | +1.43 (+11.52%) | 41,609,080 |
| 10 Aug 2023 | CNY | 12.58 | 12.64 | 12.33 | 12.41 | 12.41 | -0.36 (-2.82%) | 12,359,780 |
| 9 Aug 2023 | CNY | 12.23 | 12.77 | 12.09 | 12.77 | 12.77 | +0.52 (+4.24%) | 21,176,580 |
| 8 Aug 2023 | CNY | 12.08 | 12.35 | 11.88 | 12.25 | 12.25 | +0.23 (+1.91%) | 6,932,340 |
| 7 Aug 2023 | CNY | 12.1 | 12.26 | 11.95 | 12.02 | 12.02 | -0.27 (-2.20%) | 5,658,480 |
| 4 Aug 2023 | CNY | 12.48 | 12.64 | 12.29 | 12.29 | 12.29 | -0.23 (-1.84%) | 6,399,400 |
| 3 Aug 2023 | CNY | 12.13 | 12.54 | 12.11 | 12.52 | 12.52 | +0.36 (+2.96%) | 7,330,880 |
| 2 Aug 2023 | CNY | 12.2 | 12.25 | 12.07 | 12.16 | 12.16 | +0.01 (+0.08%) | 3,897,800 |
| 1 Aug 2023 | CNY | 12.5 | 12.5 | 12.11 | 12.15 | 12.15 | -0.31 (-2.49%) | 5,031,500 |
| 31 Jul 2023 | CNY | 12.48 | 12.56 | 12.4 | 12.46 | 12.46 | -0.02 (-0.16%) | 4,634,780 |
| 28 Jul 2023 | CNY | 12.41 | 12.52 | 12.32 | 12.48 | 12.48 | +0.08 (+0.65%) | 3,334,600 |
| 27 Jul 2023 | CNY | 12.5 | 12.59 | 12.39 | 12.4 | 12.4 | -0.14 (-1.12%) | 2,908,000 |
| 26 Jul 2023 | CNY | 12.71 | 12.77 | 12.5 | 12.54 | 12.54 | -0.13 (-1.03%) | 4,243,500 |
| 25 Jul 2023 | CNY | 12.62 | 12.69 | 12.52 | 12.67 | 12.67 | +0.12 (+0.96%) | 4,302,780 |
| 24 Jul 2023 | CNY | 12.5 | 12.69 | 12.35 | 12.55 | 12.55 | +0.07 (+0.56%) | 4,231,930 |
| 21 Jul 2023 | CNY | 12.38 | 12.66 | 12.33 | 12.48 | 12.48 | +0.15 (+1.22%) | 4,220,980 |
| 20 Jul 2023 | CNY | 12.58 | 12.58 | 12.3 | 12.33 | 12.33 | -0.16 (-1.28%) | 3,798,810 |
| 19 Jul 2023 | CNY | 12.65 | 12.65 | 12.41 | 12.49 | 12.49 | -0.09 (-0.72%) | 3,314,200 |
| 18 Jul 2023 | CNY | 12.91 | 12.93 | 12.54 | 12.58 | 12.58 | -0.31 (-2.40%) | 5,357,200 |
| 17 Jul 2023 | CNY | 12.74 | 12.89 | 12.34 | 12.89 | 12.89 | +0.04 (+0.31%) | 9,065,400 |
