| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 11.57 | 11.82 | 11.47 | 11.8 | 11.8 | +0.23 (+1.99%) | 884,200 |
| 16 Aug 2023 | CNY | 11.63 | 11.73 | 11.48 | 11.57 | 11.57 | -0.07 (-0.60%) | 959,800 |
| 15 Aug 2023 | CNY | 11.72 | 11.75 | 11.52 | 11.64 | 11.64 | -0.08 (-0.68%) | 863,300 |
| 14 Aug 2023 | CNY | 11.5 | 11.73 | 11.39 | 11.72 | 11.72 | +0.18 (+1.56%) | 819,665 |
| 11 Aug 2023 | CNY | 11.75 | 11.88 | 11.52 | 11.54 | 11.54 | -0.12 (-1.03%) | 1,208,400 |
| 10 Aug 2023 | CNY | 11.74 | 11.78 | 11.6 | 11.66 | 11.66 | -0.08 (-0.68%) | 1,071,800 |
| 9 Aug 2023 | CNY | 11.75 | 11.88 | 11.6 | 11.74 | 11.74 | -0.05 (-0.42%) | 1,054,900 |
| 8 Aug 2023 | CNY | 11.75 | 11.89 | 11.63 | 11.79 | 11.79 | +0.11 (+0.94%) | 866,100 |
| 7 Aug 2023 | CNY | 11.97 | 11.97 | 11.58 | 11.68 | 11.68 | -0.11 (-0.93%) | 1,318,600 |
| 4 Aug 2023 | CNY | 11.91 | 12.18 | 11.75 | 11.79 | 11.79 | -0.13 (-1.09%) | 1,280,700 |
| 3 Aug 2023 | CNY | 12.02 | 12.04 | 11.76 | 11.92 | 11.92 | -0.1 (-0.83%) | 1,050,100 |
| 2 Aug 2023 | CNY | 12.14 | 12.21 | 11.96 | 12.02 | 12.02 | -0.01 (-0.08%) | 891,000 |
| 1 Aug 2023 | CNY | 12.15 | 12.15 | 11.91 | 12.03 | 12.03 | -0.05 (-0.41%) | 1,320,200 |
| 31 Jul 2023 | CNY | 12.01 | 12.2 | 11.91 | 12.08 | 12.08 | +0.13 (+1.09%) | 1,436,382 |
| 28 Jul 2023 | CNY | 12.02 | 12.21 | 11.88 | 11.95 | 11.95 | -0.13 (-1.08%) | 1,526,100 |
| 27 Jul 2023 | CNY | 12.21 | 12.24 | 11.94 | 12.08 | 12.08 | -0.18 (-1.47%) | 2,719,915 |
| 26 Jul 2023 | CNY | 11.83 | 12.41 | 11.83 | 12.26 | 12.26 | +0.37 (+3.11%) | 5,369,350 |
| 25 Jul 2023 | CNY | 11.51 | 12 | 11.5 | 11.89 | 11.89 | +0.37 (+3.21%) | 3,686,510 |
| 24 Jul 2023 | CNY | 11.86 | 11.92 | 11.38 | 11.52 | 11.52 | -0.02 (-0.17%) | 4,271,210 |
| 21 Jul 2023 | CNY | 11.42 | 11.92 | 11.37 | 11.54 | 11.54 | +0.08 (+0.70%) | 3,434,000 |
| 20 Jul 2023 | CNY | 11.58 | 11.58 | 11.33 | 11.46 | 11.46 | -0.13 (-1.12%) | 1,077,100 |
| 19 Jul 2023 | CNY | 11.5 | 11.62 | 11.42 | 11.59 | 11.59 | +0.11 (+0.96%) | 946,310 |
| 18 Jul 2023 | CNY | 11.49 | 11.49 | 11.32 | 11.48 | 11.48 | +0.04 (+0.35%) | 968,310 |
| 17 Jul 2023 | CNY | 11.38 | 11.46 | 11.22 | 11.44 | 11.44 | -0.03 (-0.26%) | 882,700 |
| 14 Jul 2023 | CNY | 11.56 | 11.58 | 11.37 | 11.47 | 11.47 | -0.01 (-0.09%) | 960,600 |
| 13 Jul 2023 | CNY | 11.54 | 11.62 | 11.41 | 11.48 | 11.48 | -0.01 (-0.09%) | 701,900 |
| 12 Jul 2023 | CNY | 11.64 | 11.7 | 11.46 | 11.49 | 11.49 | -0.1 (-0.86%) | 617,100 |
| 11 Jul 2023 | CNY | 11.58 | 11.59 | 11.45 | 11.59 | 11.59 | +0.1 (+0.87%) | 745,100 |
| 10 Jul 2023 | CNY | 11.58 | 11.58 | 11.42 | 11.49 | 11.49 | +0.02 (+0.17%) | 497,500 |
| 7 Jul 2023 | CNY | 11.57 | 11.61 | 11.41 | 11.47 | 11.47 | -0.05 (-0.43%) | 911,870 |
