| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 11.41 | 11.57 | 11.18 | 11.19 | 11.19 | -0.22 (-1.93%) | 2,420,740 |
| 24 Aug 2023 | CNY | 11.59 | 11.66 | 11.36 | 11.41 | 11.41 | -0.18 (-1.55%) | 2,201,780 |
| 23 Aug 2023 | CNY | 11.73 | 11.81 | 11.58 | 11.59 | 11.59 | -0.2 (-1.70%) | 2,002,740 |
| 22 Aug 2023 | CNY | 11.87 | 12 | 11.49 | 11.79 | 11.79 | -0.12 (-1.01%) | 3,858,700 |
| 21 Aug 2023 | CNY | 11.81 | 12 | 11.78 | 11.91 | 11.91 | +0.09 (+0.76%) | 2,039,020 |
| 18 Aug 2023 | CNY | 11.8 | 12.09 | 11.77 | 11.82 | 11.82 | -0.01 (-0.08%) | 3,182,680 |
| 17 Aug 2023 | CNY | 11.61 | 11.87 | 11.45 | 11.83 | 11.83 | +0.23 (+1.98%) | 3,279,920 |
| 16 Aug 2023 | CNY | 11.85 | 11.95 | 11.59 | 11.6 | 11.6 | -0.19 (-1.61%) | 2,608,960 |
| 15 Aug 2023 | CNY | 11.96 | 11.96 | 11.71 | 11.79 | 11.79 | -0.17 (-1.42%) | 1,954,140 |
| 14 Aug 2023 | CNY | 11.7 | 11.98 | 11.52 | 11.96 | 11.96 | +0.22 (+1.87%) | 3,220,880 |
| 11 Aug 2023 | CNY | 11.91 | 11.98 | 11.74 | 11.74 | 11.74 | -0.19 (-1.59%) | 2,301,340 |
| 10 Aug 2023 | CNY | 11.83 | 11.95 | 11.78 | 11.93 | 11.93 | +0.16 (+1.36%) | 2,842,260 |
| 9 Aug 2023 | CNY | 11.93 | 11.94 | 11.75 | 11.77 | 11.77 | -0.18 (-1.51%) | 2,616,080 |
| 8 Aug 2023 | CNY | 12.08 | 12.23 | 11.85 | 11.95 | 11.95 | -0.14 (-1.16%) | 3,188,680 |
| 7 Aug 2023 | CNY | 12.01 | 12.15 | 11.93 | 12.09 | 12.09 | +0.02 (+0.17%) | 2,611,080 |
| 4 Aug 2023 | CNY | 12.28 | 12.39 | 12.05 | 12.07 | 12.07 | -0.16 (-1.31%) | 4,574,440 |
| 3 Aug 2023 | CNY | 12.12 | 12.53 | 12.1 | 12.23 | 12.23 | -0.01 (-0.08%) | 4,820,780 |
| 2 Aug 2023 | CNY | 12.5 | 12.5 | 12.2 | 12.24 | 12.24 | -0.41 (-3.24%) | 6,293,380 |
| 1 Aug 2023 | CNY | 12.05 | 13.1 | 11.85 | 12.65 | 12.65 | +0.63 (+5.24%) | 12,343,080 |
| 31 Jul 2023 | CNY | 11.85 | 12.07 | 11.8 | 12.02 | 12.02 | +0.16 (+1.35%) | 3,341,120 |
| 28 Jul 2023 | CNY | 11.83 | 11.9 | 11.68 | 11.86 | 11.86 | +0.03 (+0.25%) | 3,789,680 |
| 27 Jul 2023 | CNY | 12.04 | 12.17 | 11.79 | 11.83 | 11.83 | -0.22 (-1.83%) | 3,409,600 |
| 26 Jul 2023 | CNY | 12.2 | 12.22 | 11.93 | 12.05 | 12.05 | -0.21 (-1.71%) | 4,138,500 |
| 25 Jul 2023 | CNY | 12.17 | 12.31 | 12.06 | 12.26 | 12.26 | +0.15 (+1.24%) | 4,580,880 |
| 24 Jul 2023 | CNY | 12.12 | 12.21 | 12 | 12.11 | 12.11 | 0.0 (0.0%) | 2,361,880 |
| 21 Jul 2023 | CNY | 12.23 | 12.38 | 12.1 | 12.11 | 12.11 | -0.19 (-1.54%) | 4,579,190 |
| 20 Jul 2023 | CNY | 12.93 | 12.93 | 12.27 | 12.3 | 12.3 | -0.63 (-4.87%) | 7,203,240 |
| 19 Jul 2023 | CNY | 12.89 | 13.04 | 12.7 | 12.93 | 12.93 | +0.12 (+0.94%) | 4,847,600 |
| 18 Jul 2023 | CNY | 13.4 | 13.42 | 12.76 | 12.81 | 12.81 | -0.61 (-4.55%) | 8,391,190 |
| 17 Jul 2023 | CNY | 13.34 | 13.48 | 13.3 | 13.42 | 13.42 | +0.04 (+0.30%) | 5,293,080 |
