| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 10.88 | 11.02 | 10.67 | 10.69 | 10.69 | -0.26 (-2.37%) | 15,415,626 |
| 17 Aug 2023 | CNY | 10.7 | 11.05 | 10.56 | 10.95 | 10.95 | +0.21 (+1.96%) | 16,611,818 |
| 16 Aug 2023 | CNY | 10.76 | 10.96 | 10.7 | 10.74 | 10.74 | -0.1 (-0.92%) | 15,876,120 |
| 15 Aug 2023 | CNY | 10.96 | 11.1 | 10.77 | 10.84 | 10.84 | +0.01 (+0.09%) | 18,413,963 |
| 14 Aug 2023 | CNY | 10.66 | 10.86 | 10.5 | 10.83 | 10.83 | +0.03 (+0.28%) | 19,473,011 |
| 11 Aug 2023 | CNY | 11.18 | 11.21 | 10.8 | 10.8 | 10.8 | -0.29 (-2.61%) | 14,749,652 |
| 10 Aug 2023 | CNY | 11.33 | 11.33 | 11.05 | 11.09 | 11.09 | -0.15 (-1.33%) | 19,424,820 |
| 9 Aug 2023 | CNY | 11.64 | 11.67 | 11.22 | 11.24 | 11.24 | -0.52 (-4.42%) | 28,007,380 |
| 8 Aug 2023 | CNY | 11.6 | 12.16 | 11.55 | 11.76 | 11.76 | +0.09 (+0.77%) | 38,115,990 |
| 7 Aug 2023 | CNY | 11.55 | 11.84 | 11.52 | 11.67 | 11.67 | +0.22 (+1.92%) | 44,285,977 |
| 4 Aug 2023 | CNY | 11.36 | 11.68 | 11.2 | 11.45 | 11.45 | +0.17 (+1.51%) | 26,526,257 |
| 3 Aug 2023 | CNY | 11.38 | 11.62 | 11.17 | 11.28 | 11.28 | -0.31 (-2.67%) | 27,706,490 |
| 2 Aug 2023 | CNY | 11.57 | 11.84 | 11.3 | 11.59 | 11.59 | +0.06 (+0.52%) | 42,104,977 |
| 1 Aug 2023 | CNY | 11.08 | 11.89 | 10.8 | 11.53 | 11.53 | +0.48 (+4.34%) | 63,207,094 |
| 31 Jul 2023 | CNY | 10.95 | 11.1 | 10.83 | 11.05 | 11.05 | -0.01 (-0.09%) | 20,462,990 |
| 28 Jul 2023 | CNY | 11.03 | 11.21 | 10.8 | 11.06 | 11.06 | +0.05 (+0.45%) | 19,574,830 |
| 27 Jul 2023 | CNY | 11.18 | 11.3 | 10.96 | 11.01 | 11.01 | -0.24 (-2.13%) | 20,984,273 |
| 26 Jul 2023 | CNY | 11.8 | 11.87 | 11.19 | 11.25 | 11.25 | -0.55 (-4.66%) | 25,097,583 |
| 25 Jul 2023 | CNY | 11.96 | 12.14 | 11.76 | 11.8 | 11.8 | -0.13 (-1.09%) | 25,173,888 |
| 24 Jul 2023 | CNY | 11.88 | 12.38 | 11.78 | 11.93 | 11.93 | +0.03 (+0.25%) | 23,335,201 |
| 21 Jul 2023 | CNY | 12.04 | 12.2 | 11.84 | 11.9 | 11.9 | -0.09 (-0.75%) | 18,394,129 |
| 20 Jul 2023 | CNY | 12.56 | 12.64 | 11.94 | 11.99 | 11.99 | -0.6 (-4.77%) | 32,917,148 |
| 19 Jul 2023 | CNY | 12.95 | 13.05 | 12.48 | 12.59 | 12.59 | -0.36 (-2.78%) | 27,836,619 |
| 18 Jul 2023 | CNY | 13.33 | 13.58 | 12.89 | 12.95 | 12.95 | -0.44 (-3.29%) | 29,419,418 |
| 17 Jul 2023 | CNY | 13.94 | 13.95 | 13.3 | 13.39 | 13.39 | -0.57 (-4.08%) | 31,130,222 |
| 14 Jul 2023 | CNY | 13.68 | 14.68 | 13.57 | 13.96 | 13.96 | +0.17 (+1.23%) | 57,930,212 |
| 13 Jul 2023 | CNY | 13.02 | 13.81 | 12.65 | 13.79 | 13.79 | +0.93 (+7.23%) | 48,435,671 |
| 12 Jul 2023 | CNY | 13.21 | 13.37 | 12.8 | 12.86 | 12.86 | -0.49 (-3.67%) | 33,050,549 |
| 11 Jul 2023 | CNY | 13.3 | 13.64 | 12.95 | 13.35 | 13.35 | +0.03 (+0.23%) | 35,312,154 |
| 10 Jul 2023 | CNY | 13.84 | 13.89 | 13.06 | 13.32 | 13.32 | -0.47 (-3.41%) | 38,270,651 |
