| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 11.45 | 11.6 | 11.37 | 11.48 | 11.48 | +0.03 (+0.26%) | 2,738,340 |
| 24 Aug 2023 | CNY | 11.61 | 11.67 | 11.4 | 11.45 | 11.45 | -0.14 (-1.21%) | 3,160,910 |
| 23 Aug 2023 | CNY | 11.78 | 11.78 | 11.56 | 11.59 | 11.59 | -0.15 (-1.28%) | 1,815,500 |
| 22 Aug 2023 | CNY | 11.81 | 11.89 | 11.63 | 11.74 | 11.74 | -0.05 (-0.42%) | 2,811,170 |
| 21 Aug 2023 | CNY | 11.87 | 11.95 | 11.75 | 11.79 | 11.79 | -0.11 (-0.92%) | 2,693,090 |
| 18 Aug 2023 | CNY | 12.09 | 12.13 | 11.89 | 11.9 | 11.9 | -0.17 (-1.41%) | 2,353,240 |
| 17 Aug 2023 | CNY | 12.09 | 12.15 | 11.96 | 12.07 | 12.07 | -0.05 (-0.41%) | 2,249,790 |
| 16 Aug 2023 | CNY | 12.02 | 12.22 | 11.93 | 12.12 | 12.12 | +0.1 (+0.83%) | 2,950,210 |
| 15 Aug 2023 | CNY | 12.05 | 12.07 | 11.92 | 12.02 | 12.02 | -0.02 (-0.17%) | 1,623,100 |
| 14 Aug 2023 | CNY | 11.87 | 12.05 | 11.87 | 12.04 | 12.04 | +0.04 (+0.33%) | 2,339,910 |
| 11 Aug 2023 | CNY | 12.19 | 12.23 | 11.98 | 12 | 12 | -0.13 (-1.07%) | 3,164,410 |
| 10 Aug 2023 | CNY | 12.06 | 12.22 | 12.06 | 12.13 | 12.13 | +0.03 (+0.25%) | 2,104,220 |
| 9 Aug 2023 | CNY | 12.05 | 12.15 | 12.02 | 12.1 | 12.1 | -0.02 (-0.17%) | 1,736,030 |
| 8 Aug 2023 | CNY | 12.09 | 12.18 | 12.04 | 12.12 | 12.12 | -0.01 (-0.08%) | 2,426,320 |
| 7 Aug 2023 | CNY | 12.25 | 12.25 | 12.06 | 12.13 | 12.13 | -0.17 (-1.38%) | 3,276,720 |
| 4 Aug 2023 | CNY | 12.29 | 12.35 | 12.24 | 12.3 | 12.3 | +0.05 (+0.41%) | 3,754,550 |
| 3 Aug 2023 | CNY | 12.17 | 12.28 | 12 | 12.25 | 12.25 | +0.08 (+0.66%) | 4,796,320 |
| 2 Aug 2023 | CNY | 12.07 | 12.32 | 12.06 | 12.17 | 12.17 | +0.09 (+0.75%) | 5,244,820 |
| 1 Aug 2023 | CNY | 12.08 | 12.14 | 12 | 12.08 | 12.08 | -0.01 (-0.08%) | 3,870,050 |
| 31 Jul 2023 | CNY | 12.01 | 12.12 | 11.94 | 12.09 | 12.09 | +0.16 (+1.34%) | 5,898,000 |
| 28 Jul 2023 | CNY | 11.84 | 11.98 | 11.79 | 11.93 | 11.93 | +0.11 (+0.93%) | 4,510,700 |
| 27 Jul 2023 | CNY | 11.73 | 11.89 | 11.63 | 11.82 | 11.82 | +0.04 (+0.34%) | 4,716,470 |
| 26 Jul 2023 | CNY | 11.64 | 11.86 | 11.6 | 11.78 | 11.78 | +0.13 (+1.12%) | 4,674,780 |
| 25 Jul 2023 | CNY | 11.33 | 11.66 | 11.31 | 11.65 | 11.65 | +0.35 (+3.10%) | 6,278,480 |
| 24 Jul 2023 | CNY | 11.34 | 11.35 | 11.2 | 11.3 | 11.3 | +0.02 (+0.18%) | 1,780,230 |
| 21 Jul 2023 | CNY | 11.22 | 11.29 | 11.18 | 11.28 | 11.28 | -0.26 (-2.25%) | 2,737,220 |
| 20 Jul 2023 | CNY | 11.56 | 11.59 | 11.5 | 11.54 | 11.54 | -0.01 (-0.09%) | 1,920,120 |
| 19 Jul 2023 | CNY | 11.44 | 11.55 | 11.44 | 11.55 | 11.55 | +0.06 (+0.52%) | 1,826,250 |
| 18 Jul 2023 | CNY | 11.44 | 11.49 | 11.36 | 11.49 | 11.49 | +0.08 (+0.70%) | 2,388,860 |
| 17 Jul 2023 | CNY | 11.41 | 11.41 | 11.31 | 11.41 | 11.41 | 0.0 (0.0%) | 1,237,810 |
