| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 13.11 | 13.16 | 12.2 | 12.22 | 12.22 | -1.13 (-8.46%) | 19,156,833 |
| 17 Aug 2023 | CNY | 12.97 | 13.45 | 12.91 | 13.35 | 13.35 | +0.38 (+2.93%) | 20,101,734 |
| 16 Aug 2023 | CNY | 13.2 | 13.62 | 12.93 | 12.97 | 12.97 | -0.43 (-3.21%) | 19,555,235 |
| 15 Aug 2023 | CNY | 12.54 | 13.44 | 12.48 | 13.4 | 13.4 | +0.61 (+4.77%) | 25,256,054 |
| 14 Aug 2023 | CNY | 12.23 | 12.97 | 12.15 | 12.79 | 12.79 | +0.39 (+3.15%) | 16,530,818 |
| 11 Aug 2023 | CNY | 12.06 | 12.75 | 12.05 | 12.4 | 12.4 | +0.29 (+2.39%) | 15,148,705 |
| 10 Aug 2023 | CNY | 12.45 | 12.56 | 12.08 | 12.11 | 12.11 | -0.4 (-3.20%) | 8,763,668 |
| 9 Aug 2023 | CNY | 12.18 | 12.99 | 12.13 | 12.51 | 12.51 | +0.24 (+1.96%) | 13,257,240 |
| 8 Aug 2023 | CNY | 12 | 12.36 | 11.96 | 12.27 | 12.27 | +0.26 (+2.16%) | 5,492,401 |
| 7 Aug 2023 | CNY | 12.2 | 12.21 | 12 | 12.01 | 12.01 | -0.18 (-1.48%) | 4,018,301 |
| 4 Aug 2023 | CNY | 12.35 | 12.35 | 12.17 | 12.19 | 12.19 | -0.15 (-1.22%) | 3,716,200 |
| 3 Aug 2023 | CNY | 12.05 | 12.36 | 12.04 | 12.34 | 12.34 | +0.3 (+2.49%) | 6,170,301 |
| 2 Aug 2023 | CNY | 12.1 | 12.14 | 11.99 | 12.04 | 12.04 | -0.08 (-0.66%) | 2,526,800 |
| 1 Aug 2023 | CNY | 12.24 | 12.24 | 12.07 | 12.12 | 12.12 | -0.15 (-1.22%) | 3,319,372 |
| 31 Jul 2023 | CNY | 12.19 | 12.3 | 11.81 | 12.27 | 12.27 | +0.05 (+0.41%) | 6,838,467 |
| 28 Jul 2023 | CNY | 12.11 | 12.25 | 12.09 | 12.22 | 12.22 | +0.04 (+0.33%) | 2,712,100 |
| 27 Jul 2023 | CNY | 12.26 | 12.38 | 12.15 | 12.18 | 12.18 | -0.14 (-1.14%) | 2,823,100 |
| 26 Jul 2023 | CNY | 12.42 | 12.43 | 12.29 | 12.32 | 12.32 | -0.1 (-0.81%) | 3,066,500 |
| 25 Jul 2023 | CNY | 12.23 | 12.43 | 12.2 | 12.42 | 12.42 | +0.2 (+1.64%) | 4,824,190 |
| 24 Jul 2023 | CNY | 12.19 | 12.25 | 12.05 | 12.22 | 12.22 | +0.06 (+0.49%) | 3,671,300 |
| 21 Jul 2023 | CNY | 12.09 | 12.22 | 12.06 | 12.16 | 12.16 | +0.07 (+0.58%) | 2,665,500 |
| 20 Jul 2023 | CNY | 12.11 | 12.28 | 12.05 | 12.09 | 12.09 | -0.02 (-0.17%) | 4,439,056 |
| 19 Jul 2023 | CNY | 12.15 | 12.2 | 12.05 | 12.11 | 12.11 | 0.0 (0.0%) | 2,609,000 |
| 18 Jul 2023 | CNY | 12.08 | 12.18 | 12.02 | 12.11 | 12.11 | +0.03 (+0.25%) | 2,435,401 |
| 17 Jul 2023 | CNY | 12.2 | 12.2 | 11.91 | 12.08 | 12.08 | -0.12 (-0.98%) | 3,538,401 |
| 14 Jul 2023 | CNY | 12.13 | 12.26 | 12.06 | 12.2 | 12.2 | +0.07 (+0.58%) | 4,086,590 |
| 13 Jul 2023 | CNY | 12.06 | 12.25 | 12.05 | 12.13 | 12.13 | +0.11 (+0.92%) | 4,616,090 |
| 12 Jul 2023 | CNY | 12.3 | 12.33 | 11.99 | 12.02 | 12.02 | -0.27 (-2.20%) | 4,562,756 |
| 11 Jul 2023 | CNY | 12.29 | 12.29 | 12.12 | 12.29 | 12.29 | 0.0 (0.0%) | 3,520,300 |
| 10 Jul 2023 | CNY | 12.26 | 12.34 | 12.18 | 12.29 | 12.29 | +0.03 (+0.24%) | 3,488,800 |
