| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 10.92 | 11.43 | 10.88 | 11.4 | 11.4 | +0.45 (+4.11%) | 5,508,900 |
| 16 Aug 2023 | CNY | 11.21 | 11.22 | 10.95 | 10.95 | 10.95 | -0.27 (-2.41%) | 2,745,800 |
| 15 Aug 2023 | CNY | 11.17 | 11.28 | 11.13 | 11.22 | 11.22 | -0.01 (-0.09%) | 2,422,500 |
| 14 Aug 2023 | CNY | 11.11 | 11.23 | 10.99 | 11.23 | 11.23 | +0.09 (+0.81%) | 2,757,100 |
| 11 Aug 2023 | CNY | 11.12 | 11.3 | 11.1 | 11.14 | 11.14 | -0.01 (-0.09%) | 3,287,500 |
| 10 Aug 2023 | CNY | 11.18 | 11.29 | 11.11 | 11.15 | 11.15 | -0.08 (-0.71%) | 2,618,200 |
| 9 Aug 2023 | CNY | 11.3 | 11.36 | 11.2 | 11.23 | 11.23 | -0.15 (-1.32%) | 2,759,600 |
| 8 Aug 2023 | CNY | 11.3 | 11.58 | 11.3 | 11.38 | 11.38 | 0.0 (0.0%) | 2,947,500 |
| 7 Aug 2023 | CNY | 11.36 | 11.5 | 11.29 | 11.38 | 11.38 | -0.05 (-0.44%) | 2,515,100 |
| 4 Aug 2023 | CNY | 11.47 | 11.54 | 11.41 | 11.43 | 11.43 | -0.01 (-0.09%) | 3,250,536 |
| 3 Aug 2023 | CNY | 11.66 | 11.68 | 11.39 | 11.44 | 11.44 | -0.22 (-1.89%) | 4,175,800 |
| 2 Aug 2023 | CNY | 11.41 | 11.7 | 11.41 | 11.66 | 11.66 | +0.12 (+1.04%) | 3,891,930 |
| 1 Aug 2023 | CNY | 11.55 | 11.66 | 11.38 | 11.54 | 11.54 | -0.1 (-0.86%) | 5,044,100 |
| 31 Jul 2023 | CNY | 11.75 | 11.92 | 11.57 | 11.64 | 11.64 | -0.03 (-0.26%) | 4,947,200 |
| 28 Jul 2023 | CNY | 11.5 | 11.87 | 11.34 | 11.67 | 11.67 | +0.03 (+0.26%) | 5,636,536 |
| 27 Jul 2023 | CNY | 11.6 | 11.83 | 11.54 | 11.64 | 11.64 | +0.17 (+1.48%) | 6,356,894 |
| 26 Jul 2023 | CNY | 11.81 | 11.85 | 11.45 | 11.47 | 11.47 | -0.23 (-1.97%) | 5,006,484 |
| 25 Jul 2023 | CNY | 11.59 | 11.79 | 11.52 | 11.7 | 11.7 | +0.23 (+2.01%) | 5,620,913 |
| 24 Jul 2023 | CNY | 11.55 | 11.56 | 11.25 | 11.47 | 11.47 | +0.09 (+0.79%) | 6,386,436 |
| 21 Jul 2023 | CNY | 11.87 | 11.87 | 11.31 | 11.38 | 11.38 | -0.49 (-4.13%) | 12,012,764 |
| 20 Jul 2023 | CNY | 11.9 | 12.27 | 11.85 | 11.87 | 11.87 | -0.18 (-1.49%) | 13,217,048 |
| 19 Jul 2023 | CNY | 12.06 | 12.09 | 11.71 | 12.05 | 12.05 | -0.13 (-1.07%) | 9,130,648 |
| 18 Jul 2023 | CNY | 12.01 | 12.18 | 11.83 | 12.18 | 12.18 | +0.18 (+1.50%) | 11,791,959 |
| 17 Jul 2023 | CNY | 11.99 | 12.11 | 11.79 | 12 | 12 | -0.1 (-0.83%) | 8,183,200 |
| 14 Jul 2023 | CNY | 11.95 | 12.2 | 11.67 | 12.1 | 12.1 | +0.2 (+1.68%) | 11,953,600 |
| 13 Jul 2023 | CNY | 12.09 | 12.2 | 11.77 | 11.9 | 11.9 | -0.39 (-3.17%) | 13,028,270 |
| 12 Jul 2023 | CNY | 12.08 | 12.69 | 12.05 | 12.29 | 12.29 | +0.21 (+1.74%) | 21,745,331 |
| 11 Jul 2023 | CNY | 11.9 | 12.2 | 11.76 | 12.08 | 12.08 | +0.2 (+1.68%) | 15,289,996 |
| 10 Jul 2023 | CNY | 12.69 | 12.72 | 11.85 | 11.88 | 11.88 | -0.72 (-5.71%) | 19,531,870 |
| 7 Jul 2023 | CNY | 12.96 | 13.24 | 12.57 | 12.6 | 12.6 | -0.99 (-7.28%) | 24,498,994 |
