| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 11.42 | 11.57 | 11.26 | 11.55 | 11.55 | +0.09 (+0.79%) | 11,445,833 |
| 11 Aug 2023 | CNY | 11.5 | 11.65 | 11.45 | 11.46 | 11.46 | -0.08 (-0.69%) | 10,426,575 |
| 10 Aug 2023 | CNY | 11.53 | 11.62 | 11.49 | 11.54 | 11.54 | -0.02 (-0.17%) | 9,769,152 |
| 9 Aug 2023 | CNY | 11.53 | 11.65 | 11.48 | 11.56 | 11.56 | +0.01 (+0.09%) | 13,370,139 |
| 8 Aug 2023 | CNY | 11.4 | 11.64 | 11.29 | 11.55 | 11.55 | +0.11 (+0.96%) | 25,098,125 |
| 7 Aug 2023 | CNY | 12.6 | 12.6 | 11.34 | 11.44 | 11.44 | -1.16 (-9.21%) | 52,635,134 |
| 4 Aug 2023 | CNY | 12.65 | 12.73 | 12.56 | 12.6 | 12.6 | +0.01 (+0.08%) | 9,457,294 |
| 3 Aug 2023 | CNY | 12.31 | 12.63 | 12.27 | 12.59 | 12.59 | +0.27 (+2.19%) | 9,072,543 |
| 2 Aug 2023 | CNY | 12.41 | 12.48 | 12.28 | 12.32 | 12.32 | -0.08 (-0.65%) | 9,269,848 |
| 1 Aug 2023 | CNY | 12.58 | 12.64 | 12.36 | 12.4 | 12.4 | -0.17 (-1.35%) | 13,333,580 |
| 31 Jul 2023 | CNY | 12.85 | 12.95 | 12.5 | 12.57 | 12.57 | -0.32 (-2.48%) | 19,372,335 |
| 28 Jul 2023 | CNY | 12.66 | 12.91 | 12.61 | 12.89 | 12.89 | +0.22 (+1.74%) | 10,174,435 |
| 27 Jul 2023 | CNY | 12.71 | 12.73 | 12.59 | 12.67 | 12.67 | -0.03 (-0.24%) | 7,474,850 |
| 26 Jul 2023 | CNY | 12.51 | 12.77 | 12.45 | 12.7 | 12.7 | +0.17 (+1.36%) | 12,108,684 |
| 25 Jul 2023 | CNY | 12.44 | 12.54 | 12.38 | 12.53 | 12.53 | +0.12 (+0.97%) | 8,009,719 |
| 24 Jul 2023 | CNY | 12.22 | 12.45 | 12.15 | 12.41 | 12.41 | +0.2 (+1.64%) | 8,375,635 |
| 21 Jul 2023 | CNY | 12.08 | 12.32 | 12.06 | 12.21 | 12.21 | -0.04 (-0.33%) | 6,562,585 |
| 20 Jul 2023 | CNY | 12.35 | 12.4 | 12.23 | 12.25 | 12.25 | -0.04 (-0.33%) | 6,144,494 |
| 19 Jul 2023 | CNY | 12.34 | 12.42 | 12.24 | 12.29 | 12.29 | -0.08 (-0.65%) | 4,038,586 |
| 18 Jul 2023 | CNY | 12.32 | 12.44 | 12.28 | 12.37 | 12.37 | +0.05 (+0.41%) | 8,006,671 |
| 17 Jul 2023 | CNY | 12.34 | 12.38 | 12.19 | 12.32 | 12.32 | -0.07 (-0.56%) | 6,688,258 |
| 14 Jul 2023 | CNY | 12.46 | 12.51 | 12.38 | 12.39 | 12.39 | -0.04 (-0.32%) | 5,427,327 |
| 13 Jul 2023 | CNY | 12.4 | 12.52 | 12.34 | 12.43 | 12.43 | +0.05 (+0.40%) | 14,625,368 |
| 12 Jul 2023 | CNY | 12.55 | 12.57 | 12.36 | 12.38 | 12.38 | -0.13 (-1.04%) | 6,648,346 |
| 11 Jul 2023 | CNY | 12.59 | 12.59 | 12.4 | 12.51 | 12.51 | -0.04 (-0.32%) | 4,675,100 |
| 10 Jul 2023 | CNY | 12.45 | 12.58 | 12.33 | 12.55 | 12.55 | +0.16 (+1.29%) | 10,768,980 |
| 7 Jul 2023 | CNY | 12.36 | 12.5 | 12.33 | 12.39 | 12.39 | +0.02 (+0.16%) | 6,124,467 |
| 6 Jul 2023 | CNY | 12.56 | 12.56 | 12.25 | 12.37 | 12.37 | -0.23 (-1.83%) | 14,077,846 |
| 5 Jul 2023 | CNY | 12.64 | 12.78 | 12.59 | 12.6 | 12.6 | -0.04 (-0.32%) | 6,647,724 |
| 4 Jul 2023 | CNY | 12.73 | 12.73 | 12.51 | 12.64 | 12.64 | -0.06 (-0.47%) | 11,156,114 |
