| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 11.68 | 12.21 | 11.68 | 12.14 | 12.14 | +0.28 (+2.36%) | 2,027,252 |
| 16 Aug 2023 | CNY | 11.75 | 12.05 | 11.75 | 11.86 | 11.86 | 0.0 (0.0%) | 1,930,000 |
| 15 Aug 2023 | CNY | 11.95 | 12.08 | 11.81 | 11.86 | 11.86 | -0.12 (-1.00%) | 1,562,596 |
| 14 Aug 2023 | CNY | 12.1 | 12.15 | 11.88 | 11.98 | 11.98 | -0.07 (-0.58%) | 2,519,360 |
| 11 Aug 2023 | CNY | 12.28 | 12.43 | 12.05 | 12.05 | 12.05 | -0.28 (-2.27%) | 1,308,500 |
| 10 Aug 2023 | CNY | 12.4 | 12.41 | 12.23 | 12.33 | 12.33 | -0.04 (-0.32%) | 855,760 |
| 9 Aug 2023 | CNY | 12.46 | 12.54 | 12.3 | 12.37 | 12.37 | -0.17 (-1.36%) | 998,180 |
| 8 Aug 2023 | CNY | 12.45 | 12.64 | 12.38 | 12.54 | 12.54 | +0.03 (+0.24%) | 1,127,260 |
| 7 Aug 2023 | CNY | 12.59 | 12.79 | 12.46 | 12.51 | 12.51 | +0.03 (+0.24%) | 1,291,556 |
| 4 Aug 2023 | CNY | 12.49 | 12.59 | 12.37 | 12.48 | 12.48 | +0.07 (+0.56%) | 1,564,700 |
| 3 Aug 2023 | CNY | 12.7 | 12.7 | 12.38 | 12.41 | 12.41 | -0.29 (-2.28%) | 1,652,600 |
| 2 Aug 2023 | CNY | 12.69 | 12.79 | 12.6 | 12.7 | 12.7 | -0.01 (-0.08%) | 914,340 |
| 1 Aug 2023 | CNY | 12.76 | 12.8 | 12.5 | 12.71 | 12.71 | -0.05 (-0.39%) | 1,159,740 |
| 31 Jul 2023 | CNY | 12.74 | 12.81 | 12.56 | 12.76 | 12.76 | +0.18 (+1.43%) | 1,344,020 |
| 28 Jul 2023 | CNY | 12.72 | 12.72 | 12.42 | 12.58 | 12.58 | -0.03 (-0.24%) | 1,470,580 |
| 27 Jul 2023 | CNY | 12.96 | 12.96 | 12.58 | 12.61 | 12.61 | -0.23 (-1.79%) | 1,165,100 |
| 26 Jul 2023 | CNY | 12.98 | 12.99 | 12.8 | 12.84 | 12.84 | -0.15 (-1.15%) | 898,840 |
| 25 Jul 2023 | CNY | 12.71 | 13.03 | 12.71 | 12.99 | 12.99 | +0.25 (+1.96%) | 1,316,900 |
| 24 Jul 2023 | CNY | 12.78 | 12.97 | 12.71 | 12.74 | 12.74 | -0.01 (-0.08%) | 1,660,700 |
| 21 Jul 2023 | CNY | 13.06 | 13.06 | 12.75 | 12.75 | 12.75 | -0.34 (-2.60%) | 1,808,168 |
| 20 Jul 2023 | CNY | 13.26 | 13.48 | 13.05 | 13.09 | 13.09 | -0.17 (-1.28%) | 1,676,000 |
| 19 Jul 2023 | CNY | 13.43 | 13.57 | 13.24 | 13.26 | 13.26 | -0.17 (-1.27%) | 1,398,160 |
| 18 Jul 2023 | CNY | 13.29 | 13.5 | 13.24 | 13.43 | 13.43 | +0.13 (+0.98%) | 1,166,640 |
| 17 Jul 2023 | CNY | 13.38 | 13.51 | 13.22 | 13.3 | 13.3 | -0.09 (-0.67%) | 2,092,700 |
| 14 Jul 2023 | CNY | 13.65 | 13.65 | 13.34 | 13.39 | 13.39 | -0.23 (-1.69%) | 2,139,080 |
| 13 Jul 2023 | CNY | 13.42 | 13.66 | 13.42 | 13.62 | 13.62 | +0.13 (+0.96%) | 1,798,360 |
| 12 Jul 2023 | CNY | 13.67 | 13.79 | 13.42 | 13.49 | 13.49 | -0.31 (-2.25%) | 2,512,272 |
| 11 Jul 2023 | CNY | 13.96 | 14.03 | 13.75 | 13.8 | 13.8 | -0.15 (-1.08%) | 2,629,660 |
| 10 Jul 2023 | CNY | 13.65 | 14.04 | 13.63 | 13.95 | 13.95 | +0.32 (+2.35%) | 5,097,620 |
| 7 Jul 2023 | CNY | 13.79 | 13.85 | 13.45 | 13.63 | 13.63 | +0.06 (+0.44%) | 3,311,200 |
