| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 12.72 | 12.99 | 12.38 | 12.55 | 12.55 | -0.17 (-1.34%) | 2,331,547 |
| 15 Aug 2023 | CNY | 12.32 | 12.79 | 12.32 | 12.72 | 12.72 | +0.37 (+3.00%) | 1,988,100 |
| 14 Aug 2023 | CNY | 12.56 | 12.81 | 12.21 | 12.35 | 12.35 | -0.46 (-3.59%) | 3,792,800 |
| 11 Aug 2023 | CNY | 12.2 | 12.81 | 12.2 | 12.81 | 12.81 | +0.61 (+5%) | 4,954,789 |
| 10 Aug 2023 | CNY | 12.08 | 12.52 | 12.08 | 12.2 | 12.2 | -0.2 (-1.61%) | 2,591,200 |
| 9 Aug 2023 | CNY | 12.61 | 13.19 | 12.25 | 12.4 | 12.4 | -0.49 (-3.80%) | 3,308,227 |
| 8 Aug 2023 | CNY | 12.5 | 13.12 | 12.47 | 12.89 | 12.89 | +0.31 (+2.46%) | 3,949,462 |
| 7 Aug 2023 | CNY | 12.12 | 12.58 | 12.02 | 12.58 | 12.58 | +0.46 (+3.80%) | 3,264,641 |
| 4 Aug 2023 | CNY | 11.6 | 12.16 | 11.52 | 12.12 | 12.12 | +0.52 (+4.48%) | 2,801,405 |
| 3 Aug 2023 | CNY | 11.21 | 11.74 | 11.19 | 11.6 | 11.6 | +0.36 (+3.20%) | 2,560,131 |
| 2 Aug 2023 | CNY | 11.13 | 11.36 | 10.95 | 11.24 | 11.24 | +0.11 (+0.99%) | 1,425,900 |
| 1 Aug 2023 | CNY | 11.06 | 11.27 | 10.98 | 11.13 | 11.13 | +0.09 (+0.82%) | 881,200 |
| 31 Jul 2023 | CNY | 11.26 | 11.44 | 10.75 | 11.04 | 11.04 | -0.26 (-2.30%) | 1,498,000 |
| 28 Jul 2023 | CNY | 11.01 | 11.6 | 10.9 | 11.3 | 11.3 | +0.24 (+2.17%) | 2,014,900 |
| 27 Jul 2023 | CNY | 11 | 11.32 | 11 | 11.06 | 11.06 | -0.08 (-0.72%) | 1,204,730 |
| 26 Jul 2023 | CNY | 10.72 | 11.28 | 10.72 | 11.14 | 11.14 | +0.4 (+3.72%) | 2,059,500 |
| 25 Jul 2023 | CNY | 10.47 | 10.75 | 10.25 | 10.74 | 10.74 | +0.49 (+4.78%) | 1,844,401 |
| 24 Jul 2023 | CNY | 9.75 | 10.25 | 9.3 | 10.25 | 10.25 | +0.49 (+5.02%) | 1,624,520 |
| 21 Jul 2023 | CNY | 10.01 | 10.06 | 9.66 | 9.76 | 9.76 | -0.2 (-2.01%) | 930,000 |
| 20 Jul 2023 | CNY | 10.15 | 10.29 | 9.96 | 9.96 | 9.96 | -0.21 (-2.06%) | 675,100 |
| 19 Jul 2023 | CNY | 10.19 | 10.32 | 10.1 | 10.17 | 10.17 | -0.05 (-0.49%) | 455,500 |
| 18 Jul 2023 | CNY | 10.14 | 10.22 | 10.12 | 10.22 | 10.22 | +0.05 (+0.49%) | 684,300 |
| 17 Jul 2023 | CNY | 10.22 | 10.35 | 10.01 | 10.17 | 10.17 | -0.1 (-0.97%) | 478,201 |
| 14 Jul 2023 | CNY | 10.41 | 10.41 | 10.17 | 10.27 | 10.27 | -0.03 (-0.29%) | 703,436 |
| 13 Jul 2023 | CNY | 10.17 | 10.55 | 9.9 | 10.3 | 10.3 | +0.13 (+1.28%) | 1,586,501 |
| 12 Jul 2023 | CNY | 10.68 | 10.68 | 10.17 | 10.17 | 10.17 | -0.53 (-4.95%) | 2,388,331 |
| 11 Jul 2023 | CNY | 11 | 11.07 | 10.5 | 10.7 | 10.7 | -0.35 (-3.17%) | 1,830,693 |
| 10 Jul 2023 | CNY | 11.06 | 11.2 | 11.04 | 11.05 | 11.05 | -0.05 (-0.45%) | 963,000 |
| 7 Jul 2023 | CNY | 11.26 | 11.26 | 10.8 | 11.1 | 11.1 | -0.14 (-1.25%) | 1,001,488 |
| 6 Jul 2023 | CNY | 11.03 | 11.26 | 11.03 | 11.24 | 11.24 | +0.1 (+0.90%) | 968,331 |
