| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 10.79 | 10.96 | 10.71 | 10.71 | 10.71 | +0.02 (+0.19%) | 28,350,143 |
| 17 Aug 2023 | CNY | 10.43 | 10.74 | 10.3 | 10.69 | 10.69 | +0.24 (+2.30%) | 38,128,042 |
| 16 Aug 2023 | CNY | 10.53 | 10.65 | 10.35 | 10.45 | 10.45 | +0.03 (+0.29%) | 57,370,008 |
| 15 Aug 2023 | CNY | 11.81 | 11.81 | 10.32 | 10.42 | 10.42 | -1.42 (-11.99%) | 131,752,880 |
| 14 Aug 2023 | CNY | 11.83 | 11.9 | 11.59 | 11.84 | 11.84 | -0.14 (-1.17%) | 31,764,079 |
| 11 Aug 2023 | CNY | 12.26 | 12.26 | 11.96 | 11.98 | 11.98 | -0.24 (-1.96%) | 26,423,610 |
| 10 Aug 2023 | CNY | 12 | 12.33 | 12 | 12.22 | 12.22 | +0.16 (+1.33%) | 23,863,937 |
| 9 Aug 2023 | CNY | 12.09 | 12.17 | 11.96 | 12.06 | 12.06 | -0.03 (-0.25%) | 17,445,625 |
| 8 Aug 2023 | CNY | 12.25 | 12.39 | 12.07 | 12.09 | 12.09 | -0.14 (-1.14%) | 25,099,140 |
| 7 Aug 2023 | CNY | 12.35 | 12.38 | 12.14 | 12.23 | 12.23 | -0.13 (-1.05%) | 23,767,649 |
| 4 Aug 2023 | CNY | 12.3 | 12.43 | 12.13 | 12.36 | 12.36 | +0.1 (+0.82%) | 37,281,298 |
| 3 Aug 2023 | CNY | 12.1 | 12.46 | 12.1 | 12.26 | 12.26 | +0.13 (+1.07%) | 32,522,430 |
| 2 Aug 2023 | CNY | 12.13 | 12.24 | 12.06 | 12.13 | 12.13 | -0.01 (-0.08%) | 22,558,098 |
| 1 Aug 2023 | CNY | 12.43 | 12.48 | 12.03 | 12.14 | 12.14 | -0.29 (-2.33%) | 43,819,750 |
| 31 Jul 2023 | CNY | 12.59 | 12.76 | 12.41 | 12.43 | 12.43 | -0.16 (-1.27%) | 35,891,274 |
| 28 Jul 2023 | CNY | 12.3 | 12.7 | 12.21 | 12.59 | 12.59 | +0.22 (+1.78%) | 30,663,619 |
| 27 Jul 2023 | CNY | 12.46 | 12.56 | 12.33 | 12.37 | 12.37 | -0.07 (-0.56%) | 16,354,557 |
| 26 Jul 2023 | CNY | 12.46 | 12.69 | 12.37 | 12.44 | 12.44 | -0.03 (-0.24%) | 25,224,706 |
| 25 Jul 2023 | CNY | 12.21 | 12.59 | 12.18 | 12.47 | 12.47 | +0.49 (+4.09%) | 43,070,241 |
| 24 Jul 2023 | CNY | 12 | 12.24 | 11.93 | 11.98 | 11.98 | -0.09 (-0.75%) | 22,552,323 |
| 21 Jul 2023 | CNY | 12.26 | 12.3 | 12.01 | 12.07 | 12.07 | -0.2 (-1.63%) | 32,016,834 |
| 20 Jul 2023 | CNY | 12.27 | 12.44 | 12.21 | 12.27 | 12.27 | +0.07 (+0.57%) | 28,606,596 |
| 19 Jul 2023 | CNY | 12.38 | 12.39 | 12.04 | 12.2 | 12.2 | -0.16 (-1.29%) | 35,653,064 |
| 18 Jul 2023 | CNY | 12.61 | 12.62 | 12.29 | 12.36 | 12.36 | -0.2 (-1.59%) | 37,410,647 |
| 17 Jul 2023 | CNY | 12.73 | 12.87 | 12.43 | 12.56 | 12.56 | +0.06 (+0.48%) | 62,383,363 |
| 14 Jul 2023 | CNY | 12.97 | 13.01 | 12.28 | 12.5 | 12.5 | -0.58 (-4.43%) | 63,556,060 |
| 13 Jul 2023 | CNY | 12.9 | 13.25 | 12.86 | 13.08 | 13.08 | +0.18 (+1.40%) | 40,938,371 |
| 12 Jul 2023 | CNY | 12.83 | 13.02 | 12.35 | 12.9 | 12.9 | +0.06 (+0.47%) | 57,612,725 |
| 11 Jul 2023 | CNY | 13.05 | 13.15 | 12.78 | 12.84 | 12.84 | -0.28 (-2.13%) | 29,578,303 |
| 10 Jul 2023 | CNY | 12.6 | 13.29 | 12.52 | 13.12 | 13.12 | +0.6 (+4.79%) | 48,678,748 |
