| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 12.06 | 12.08 | 11.8 | 11.86 | 11.86 | -0.24 (-1.98%) | 2,258,040 |
| 24 Aug 2023 | CNY | 12.03 | 12.19 | 11.98 | 12.1 | 12.1 | +0.08 (+0.67%) | 1,863,470 |
| 23 Aug 2023 | CNY | 12.08 | 12.17 | 11.97 | 12.02 | 12.02 | -0.14 (-1.15%) | 2,112,470 |
| 22 Aug 2023 | CNY | 12.14 | 12.25 | 11.96 | 12.16 | 12.16 | +0.05 (+0.41%) | 2,772,090 |
| 21 Aug 2023 | CNY | 12.26 | 12.35 | 12.11 | 12.11 | 12.11 | -0.17 (-1.38%) | 1,861,560 |
| 18 Aug 2023 | CNY | 12.58 | 12.64 | 12.26 | 12.28 | 12.28 | -0.3 (-2.38%) | 3,550,360 |
| 17 Aug 2023 | CNY | 12.48 | 12.66 | 12.44 | 12.58 | 12.58 | +0.05 (+0.40%) | 2,401,520 |
| 16 Aug 2023 | CNY | 12.48 | 12.72 | 12.4 | 12.53 | 12.53 | -0.03 (-0.24%) | 2,721,090 |
| 15 Aug 2023 | CNY | 12.58 | 12.62 | 12.42 | 12.56 | 12.56 | -0.02 (-0.16%) | 3,144,470 |
| 14 Aug 2023 | CNY | 12.49 | 12.66 | 12.45 | 12.58 | 12.58 | -0.03 (-0.24%) | 3,342,590 |
| 11 Aug 2023 | CNY | 12.9 | 12.92 | 12.6 | 12.61 | 12.61 | -0.3 (-2.32%) | 4,079,380 |
| 10 Aug 2023 | CNY | 12.9 | 12.98 | 12.84 | 12.91 | 12.91 | -0.02 (-0.15%) | 2,318,300 |
| 9 Aug 2023 | CNY | 13.06 | 13.09 | 12.87 | 12.93 | 12.93 | -0.19 (-1.45%) | 3,511,060 |
| 8 Aug 2023 | CNY | 13.27 | 13.28 | 13.05 | 13.12 | 13.12 | -0.13 (-0.98%) | 3,377,250 |
| 7 Aug 2023 | CNY | 13.23 | 13.4 | 13.16 | 13.25 | 13.25 | -0.07 (-0.53%) | 4,691,700 |
| 4 Aug 2023 | CNY | 13.6 | 13.73 | 13.3 | 13.32 | 13.32 | -0.26 (-1.91%) | 5,145,700 |
| 3 Aug 2023 | CNY | 13.52 | 13.67 | 13.36 | 13.58 | 13.58 | -0.04 (-0.29%) | 5,729,550 |
| 2 Aug 2023 | CNY | 13.51 | 13.87 | 13.43 | 13.62 | 13.62 | +0.04 (+0.29%) | 5,778,600 |
| 1 Aug 2023 | CNY | 13.56 | 13.85 | 13.47 | 13.58 | 13.58 | -0.08 (-0.59%) | 6,210,950 |
| 31 Jul 2023 | CNY | 13.32 | 13.68 | 13.29 | 13.66 | 13.66 | +0.37 (+2.78%) | 6,855,260 |
| 28 Jul 2023 | CNY | 13.15 | 13.43 | 13.15 | 13.29 | 13.29 | +0.07 (+0.53%) | 5,412,360 |
| 27 Jul 2023 | CNY | 13.25 | 13.5 | 13.19 | 13.22 | 13.22 | -0.08 (-0.60%) | 6,288,560 |
| 26 Jul 2023 | CNY | 13.21 | 13.32 | 13.05 | 13.3 | 13.3 | +0.07 (+0.53%) | 5,696,270 |
| 25 Jul 2023 | CNY | 13.18 | 13.36 | 13.08 | 13.23 | 13.23 | +0.15 (+1.15%) | 6,567,280 |
| 24 Jul 2023 | CNY | 13.11 | 13.27 | 12.88 | 13.08 | 13.08 | -0.12 (-0.91%) | 9,649,260 |
| 21 Jul 2023 | CNY | 13.11 | 13.39 | 12.92 | 13.2 | 13.2 | +0.03 (+0.23%) | 10,401,380 |
| 20 Jul 2023 | CNY | 12.8 | 13.3 | 12.71 | 13.17 | 13.17 | +0.46 (+3.62%) | 11,846,840 |
| 19 Jul 2023 | CNY | 12.55 | 12.79 | 12.46 | 12.71 | 12.71 | +0.16 (+1.27%) | 5,908,540 |
| 18 Jul 2023 | CNY | 12.36 | 12.7 | 12.19 | 12.55 | 12.55 | +0.19 (+1.54%) | 5,119,990 |
| 17 Jul 2023 | CNY | 12.48 | 12.48 | 12.26 | 12.36 | 12.36 | -0.13 (-1.04%) | 2,808,620 |
