| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 11.67 | 12.32 | 11.67 | 12.05 | 12.05 | +0.4 (+3.43%) | 18,790,068 |
| 17 Aug 2023 | CNY | 11.53 | 11.75 | 11.06 | 11.65 | 11.65 | +0.01 (+0.09%) | 8,291,698 |
| 16 Aug 2023 | CNY | 11.84 | 11.97 | 11.62 | 11.64 | 11.64 | -0.16 (-1.36%) | 7,155,738 |
| 15 Aug 2023 | CNY | 11.73 | 12.03 | 11.56 | 11.8 | 11.8 | +0.06 (+0.51%) | 9,826,602 |
| 14 Aug 2023 | CNY | 11.01 | 11.88 | 10.9 | 11.74 | 11.74 | +0.62 (+5.58%) | 10,599,563 |
| 11 Aug 2023 | CNY | 11.3 | 11.36 | 11.11 | 11.12 | 11.12 | -0.15 (-1.33%) | 2,963,208 |
| 10 Aug 2023 | CNY | 11.4 | 11.4 | 11.19 | 11.27 | 11.27 | +0.04 (+0.36%) | 2,416,228 |
| 9 Aug 2023 | CNY | 11.34 | 11.34 | 11.19 | 11.23 | 11.23 | -0.09 (-0.80%) | 3,334,339 |
| 8 Aug 2023 | CNY | 11.56 | 11.64 | 11.15 | 11.32 | 11.32 | -0.31 (-2.67%) | 7,035,180 |
| 7 Aug 2023 | CNY | 11.56 | 11.76 | 11.44 | 11.63 | 11.63 | +0.09 (+0.78%) | 3,992,297 |
| 4 Aug 2023 | CNY | 11.67 | 11.76 | 11.54 | 11.54 | 11.54 | -0.15 (-1.28%) | 4,674,744 |
| 3 Aug 2023 | CNY | 11.66 | 11.78 | 11.4 | 11.69 | 11.69 | +0.03 (+0.26%) | 4,641,402 |
| 2 Aug 2023 | CNY | 12.11 | 12.18 | 11.6 | 11.66 | 11.66 | -0.48 (-3.95%) | 7,756,786 |
| 1 Aug 2023 | CNY | 12 | 12.34 | 11.88 | 12.14 | 12.14 | +0.08 (+0.66%) | 7,390,676 |
| 31 Jul 2023 | CNY | 12 | 12.3 | 11.95 | 12.06 | 12.06 | 0.0 (0.0%) | 5,969,767 |
| 28 Jul 2023 | CNY | 11.9 | 12.25 | 11.55 | 12.06 | 12.06 | +0.21 (+1.77%) | 7,797,582 |
| 27 Jul 2023 | CNY | 11.79 | 12.07 | 11.77 | 11.85 | 11.85 | +0.08 (+0.68%) | 4,686,087 |
| 26 Jul 2023 | CNY | 11.8 | 11.96 | 11.7 | 11.77 | 11.77 | -0.07 (-0.59%) | 4,249,219 |
| 25 Jul 2023 | CNY | 11.8 | 12.09 | 11.76 | 11.84 | 11.84 | +0.21 (+1.81%) | 6,485,944 |
| 24 Jul 2023 | CNY | 11.52 | 11.65 | 11.43 | 11.63 | 11.63 | +0.13 (+1.13%) | 2,727,043 |
| 21 Jul 2023 | CNY | 11.58 | 11.75 | 11.48 | 11.5 | 11.5 | -0.16 (-1.37%) | 4,397,895 |
| 20 Jul 2023 | CNY | 11.85 | 11.95 | 11.65 | 11.66 | 11.66 | -0.22 (-1.85%) | 4,866,069 |
| 19 Jul 2023 | CNY | 11.75 | 11.89 | 11.54 | 11.88 | 11.88 | +0.16 (+1.37%) | 8,229,846 |
| 18 Jul 2023 | CNY | 12.09 | 12.1 | 11.7 | 11.72 | 11.72 | -0.29 (-2.41%) | 8,216,745 |
| 17 Jul 2023 | CNY | 12.85 | 12.85 | 11.94 | 12.01 | 12.01 | -0.85 (-6.61%) | 13,007,732 |
| 14 Jul 2023 | CNY | 13.01 | 13.25 | 12.8 | 12.86 | 12.86 | -0.23 (-1.76%) | 8,501,686 |
| 13 Jul 2023 | CNY | 12.82 | 13.13 | 12.75 | 13.09 | 13.09 | +0.27 (+2.11%) | 7,819,197 |
| 12 Jul 2023 | CNY | 13.14 | 13.2 | 12.66 | 12.82 | 12.82 | -0.34 (-2.58%) | 9,471,897 |
| 11 Jul 2023 | CNY | 12.91 | 13.39 | 12.51 | 13.16 | 13.16 | +0.07 (+0.53%) | 12,354,365 |
| 10 Jul 2023 | CNY | 12.76 | 13.28 | 12.76 | 13.09 | 13.09 | +0.32 (+2.51%) | 8,803,248 |
