| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 11.12 | 11.24 | 11 | 11.03 | 11.03 | -0.09 (-0.81%) | 2,309,830 |
| 24 Aug 2023 | CNY | 11.24 | 11.27 | 11.02 | 11.12 | 11.12 | -0.09 (-0.80%) | 2,300,730 |
| 23 Aug 2023 | CNY | 11.33 | 11.39 | 11.21 | 11.21 | 11.21 | -0.15 (-1.32%) | 1,515,700 |
| 22 Aug 2023 | CNY | 11.44 | 11.55 | 11.24 | 11.36 | 11.36 | -0.06 (-0.53%) | 2,233,200 |
| 21 Aug 2023 | CNY | 11.46 | 11.6 | 11.41 | 11.42 | 11.42 | -0.04 (-0.35%) | 1,564,230 |
| 18 Aug 2023 | CNY | 11.66 | 11.72 | 11.46 | 11.46 | 11.46 | -0.22 (-1.88%) | 2,049,530 |
| 17 Aug 2023 | CNY | 11.71 | 11.73 | 11.54 | 11.68 | 11.68 | -0.01 (-0.09%) | 2,188,990 |
| 16 Aug 2023 | CNY | 11.66 | 11.8 | 11.6 | 11.69 | 11.69 | -0.04 (-0.34%) | 1,471,100 |
| 15 Aug 2023 | CNY | 11.74 | 11.8 | 11.61 | 11.73 | 11.73 | -0.03 (-0.26%) | 1,612,560 |
| 14 Aug 2023 | CNY | 11.65 | 11.77 | 11.53 | 11.76 | 11.76 | +0.08 (+0.68%) | 1,964,560 |
| 11 Aug 2023 | CNY | 11.8 | 11.91 | 11.68 | 11.68 | 11.68 | -0.11 (-0.93%) | 2,154,430 |
| 10 Aug 2023 | CNY | 11.79 | 11.89 | 11.74 | 11.79 | 11.79 | -0.01 (-0.08%) | 1,427,610 |
| 9 Aug 2023 | CNY | 11.75 | 12 | 11.61 | 11.8 | 11.8 | +0.05 (+0.43%) | 3,126,100 |
| 8 Aug 2023 | CNY | 11.85 | 11.99 | 11.67 | 11.75 | 11.75 | +0.02 (+0.17%) | 3,336,470 |
| 7 Aug 2023 | CNY | 11.95 | 11.99 | 11.7 | 11.73 | 11.73 | -0.26 (-2.17%) | 2,714,140 |
| 4 Aug 2023 | CNY | 12.12 | 12.12 | 11.96 | 11.99 | 11.99 | -0.05 (-0.42%) | 2,008,070 |
| 3 Aug 2023 | CNY | 12.02 | 12.08 | 11.94 | 12.04 | 12.04 | 0.0 (0.0%) | 1,986,410 |
| 2 Aug 2023 | CNY | 12.09 | 12.12 | 11.95 | 12.04 | 12.04 | -0.01 (-0.08%) | 2,483,860 |
| 1 Aug 2023 | CNY | 12.09 | 12.15 | 12 | 12.05 | 12.05 | -0.04 (-0.33%) | 3,032,100 |
| 31 Jul 2023 | CNY | 12.06 | 12.13 | 12.02 | 12.09 | 12.09 | +0.07 (+0.58%) | 3,506,380 |
| 28 Jul 2023 | CNY | 11.88 | 12.04 | 11.85 | 12.02 | 12.02 | +0.12 (+1.01%) | 3,039,100 |
| 27 Jul 2023 | CNY | 11.95 | 12.01 | 11.85 | 11.9 | 11.9 | -0.14 (-1.16%) | 3,845,820 |
| 26 Jul 2023 | CNY | 11.85 | 12.05 | 11.84 | 12.04 | 12.04 | +0.2 (+1.69%) | 4,827,100 |
| 25 Jul 2023 | CNY | 11.72 | 11.92 | 11.72 | 11.84 | 11.84 | +0.15 (+1.28%) | 3,529,640 |
| 24 Jul 2023 | CNY | 11.61 | 11.7 | 11.54 | 11.69 | 11.69 | +0.09 (+0.78%) | 2,247,030 |
| 21 Jul 2023 | CNY | 11.54 | 11.63 | 11.52 | 11.6 | 11.6 | +0.07 (+0.61%) | 1,817,930 |
| 20 Jul 2023 | CNY | 11.55 | 11.61 | 11.52 | 11.53 | 11.53 | -0.01 (-0.09%) | 1,804,000 |
| 19 Jul 2023 | CNY | 11.51 | 11.55 | 11.47 | 11.54 | 11.54 | +0.05 (+0.44%) | 1,256,500 |
| 18 Jul 2023 | CNY | 11.48 | 11.52 | 11.39 | 11.49 | 11.49 | +0.04 (+0.35%) | 1,145,840 |
| 17 Jul 2023 | CNY | 11.47 | 11.5 | 11.32 | 11.45 | 11.45 | 0.0 (0.0%) | 1,240,200 |
