| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 12.67 | 12.76 | 12.51 | 12.57 | 12.57 | -0.21 (-1.64%) | 6,305,654 |
| 15 Aug 2023 | CNY | 12.72 | 12.97 | 12.63 | 12.78 | 12.78 | +0.08 (+0.63%) | 6,369,838 |
| 14 Aug 2023 | CNY | 13 | 13 | 12.45 | 12.7 | 12.7 | -0.39 (-2.98%) | 13,217,299 |
| 11 Aug 2023 | CNY | 13.05 | 13.27 | 12.87 | 13.09 | 13.09 | -0.18 (-1.36%) | 16,702,419 |
| 10 Aug 2023 | CNY | 12.4 | 13.42 | 12.35 | 13.27 | 13.27 | +0.84 (+6.76%) | 25,785,096 |
| 9 Aug 2023 | CNY | 12.23 | 12.49 | 12.16 | 12.43 | 12.43 | +0.14 (+1.14%) | 17,533,396 |
| 8 Aug 2023 | CNY | 12.35 | 12.51 | 11.92 | 12.29 | 12.29 | +0.23 (+1.91%) | 26,902,185 |
| 7 Aug 2023 | CNY | 10.98 | 12.06 | 10.92 | 12.06 | 12.06 | +1.1 (+10.04%) | 20,161,052 |
| 4 Aug 2023 | CNY | 10.84 | 11.2 | 10.84 | 10.96 | 10.96 | +0.06 (+0.55%) | 7,871,713 |
| 3 Aug 2023 | CNY | 10.6 | 11.1 | 10.59 | 10.9 | 10.9 | +0.21 (+1.96%) | 7,722,257 |
| 2 Aug 2023 | CNY | 10.76 | 10.93 | 10.58 | 10.69 | 10.69 | +0.03 (+0.28%) | 5,125,984 |
| 1 Aug 2023 | CNY | 10.7 | 10.74 | 10.6 | 10.66 | 10.66 | -0.08 (-0.74%) | 4,955,543 |
| 31 Jul 2023 | CNY | 10.71 | 10.77 | 10.64 | 10.74 | 10.74 | +0.01 (+0.09%) | 6,323,420 |
| 28 Jul 2023 | CNY | 10.5 | 10.87 | 10.5 | 10.73 | 10.73 | +0.16 (+1.51%) | 8,513,120 |
| 27 Jul 2023 | CNY | 10.48 | 10.74 | 10.46 | 10.57 | 10.57 | -0.02 (-0.19%) | 7,085,600 |
| 26 Jul 2023 | CNY | 10.44 | 10.78 | 10.39 | 10.59 | 10.59 | +0.16 (+1.53%) | 12,633,295 |
| 25 Jul 2023 | CNY | 10.45 | 10.6 | 10.28 | 10.43 | 10.43 | +0.05 (+0.48%) | 9,955,284 |
| 24 Jul 2023 | CNY | 10.85 | 10.85 | 10.3 | 10.38 | 10.38 | -0.4 (-3.71%) | 13,305,490 |
| 21 Jul 2023 | CNY | 11.07 | 11.28 | 10.74 | 10.78 | 10.78 | -0.29 (-2.62%) | 19,363,120 |
| 20 Jul 2023 | CNY | 11.04 | 11.57 | 10.97 | 11.07 | 11.07 | 0.0 (0.0%) | 30,463,457 |
| 19 Jul 2023 | CNY | 10.04 | 11.07 | 10.02 | 11.07 | 11.07 | +1.01 (+10.04%) | 31,745,728 |
| 18 Jul 2023 | CNY | 9.97 | 10.07 | 9.88 | 10.06 | 10.06 | +0.13 (+1.31%) | 7,780,500 |
| 17 Jul 2023 | CNY | 9.89 | 10.03 | 9.68 | 9.93 | 9.93 | +0.14 (+1.43%) | 8,017,010 |
| 14 Jul 2023 | CNY | 9.66 | 10.09 | 9.58 | 9.79 | 9.79 | +0.16 (+1.66%) | 15,333,790 |
| 13 Jul 2023 | CNY | 9.63 | 9.72 | 9.43 | 9.63 | 9.63 | 0.0 (0.0%) | 12,963,795 |
| 12 Jul 2023 | CNY | 10 | 10 | 9.4 | 9.63 | 9.63 | -0.41 (-4.08%) | 18,429,781 |
| 11 Jul 2023 | CNY | 10.32 | 10.33 | 9.96 | 10.04 | 10.04 | -0.25 (-2.43%) | 16,511,564 |
| 10 Jul 2023 | CNY | 10.61 | 10.61 | 10.26 | 10.29 | 10.29 | -0.28 (-2.65%) | 8,010,349 |
| 7 Jul 2023 | CNY | 10.66 | 10.66 | 10.51 | 10.57 | 10.57 | -0.11 (-1.03%) | 4,421,500 |
| 6 Jul 2023 | CNY | 10.5 | 10.78 | 10.24 | 10.68 | 10.68 | +0.06 (+0.56%) | 11,030,829 |
