| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 11.2 | 11.55 | 11.12 | 11.17 | 11.17 | -0.05 (-0.45%) | 1,871,370 |
| 24 Aug 2023 | CNY | 11.26 | 11.31 | 11.05 | 11.22 | 11.22 | +0.05 (+0.45%) | 1,202,350 |
| 23 Aug 2023 | CNY | 11.45 | 11.45 | 11.12 | 11.17 | 11.17 | -0.2 (-1.76%) | 1,508,150 |
| 22 Aug 2023 | CNY | 11.65 | 11.72 | 11.21 | 11.37 | 11.37 | -0.23 (-1.98%) | 2,142,050 |
| 21 Aug 2023 | CNY | 11.64 | 11.79 | 11.56 | 11.6 | 11.6 | -0.11 (-0.94%) | 1,969,950 |
| 18 Aug 2023 | CNY | 11.68 | 11.84 | 11.55 | 11.71 | 11.71 | +0.06 (+0.52%) | 1,913,900 |
| 17 Aug 2023 | CNY | 11.5 | 11.65 | 11.38 | 11.65 | 11.65 | +0.13 (+1.13%) | 1,820,050 |
| 16 Aug 2023 | CNY | 11.63 | 11.63 | 11.45 | 11.52 | 11.52 | -0.07 (-0.60%) | 1,552,100 |
| 15 Aug 2023 | CNY | 11.52 | 11.62 | 11.44 | 11.59 | 11.59 | +0.05 (+0.43%) | 1,804,800 |
| 14 Aug 2023 | CNY | 11.42 | 11.55 | 11.28 | 11.54 | 11.54 | +0.1 (+0.87%) | 1,958,750 |
| 11 Aug 2023 | CNY | 11.73 | 11.73 | 11.33 | 11.44 | 11.44 | -0.2 (-1.72%) | 1,834,150 |
| 10 Aug 2023 | CNY | 11.59 | 11.65 | 11.4 | 11.64 | 11.64 | +0.14 (+1.22%) | 1,662,470 |
| 9 Aug 2023 | CNY | 11.55 | 11.65 | 11.39 | 11.5 | 11.5 | -0.03 (-0.26%) | 920,670 |
| 8 Aug 2023 | CNY | 11.57 | 11.65 | 11.44 | 11.53 | 11.53 | -0.04 (-0.35%) | 954,900 |
| 7 Aug 2023 | CNY | 11.75 | 11.75 | 11.39 | 11.57 | 11.57 | -0.08 (-0.69%) | 1,181,350 |
| 4 Aug 2023 | CNY | 11.94 | 12.05 | 11.52 | 11.65 | 11.65 | -0.3 (-2.51%) | 1,743,100 |
| 3 Aug 2023 | CNY | 11.92 | 12.02 | 11.82 | 11.95 | 11.95 | -0.01 (-0.08%) | 993,750 |
| 2 Aug 2023 | CNY | 11.82 | 11.97 | 11.81 | 11.96 | 11.96 | +0.12 (+1.01%) | 756,300 |
| 1 Aug 2023 | CNY | 12.08 | 12.15 | 11.75 | 11.84 | 11.84 | -0.21 (-1.74%) | 1,364,600 |
| 31 Jul 2023 | CNY | 11.96 | 12.06 | 11.89 | 12.05 | 12.05 | +0.15 (+1.26%) | 725,600 |
| 28 Jul 2023 | CNY | 11.79 | 11.92 | 11.72 | 11.9 | 11.9 | +0.11 (+0.93%) | 576,100 |
| 27 Jul 2023 | CNY | 11.81 | 11.88 | 11.73 | 11.79 | 11.79 | -0.05 (-0.42%) | 542,300 |
| 26 Jul 2023 | CNY | 11.7 | 11.88 | 11.69 | 11.84 | 11.84 | +0.09 (+0.77%) | 760,600 |
| 25 Jul 2023 | CNY | 11.6 | 11.77 | 11.53 | 11.75 | 11.75 | +0.24 (+2.09%) | 633,850 |
| 24 Jul 2023 | CNY | 11.4 | 11.78 | 11.38 | 11.51 | 11.51 | +0.03 (+0.26%) | 793,850 |
| 21 Jul 2023 | CNY | 11.47 | 11.53 | 11.37 | 11.48 | 11.48 | +0.06 (+0.53%) | 479,900 |
| 20 Jul 2023 | CNY | 11.64 | 11.7 | 11.38 | 11.42 | 11.42 | -0.13 (-1.13%) | 639,200 |
| 19 Jul 2023 | CNY | 11.45 | 11.58 | 11.35 | 11.55 | 11.55 | +0.13 (+1.14%) | 659,700 |
| 18 Jul 2023 | CNY | 11.3 | 11.48 | 11.29 | 11.42 | 11.42 | +0.12 (+1.06%) | 676,950 |
| 17 Jul 2023 | CNY | 11.33 | 11.33 | 11.11 | 11.3 | 11.3 | +0.04 (+0.36%) | 575,350 |
