| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 13.55 | 13.58 | 13.06 | 13.32 | 13.32 | -0.34 (-2.49%) | 4,592,417 |
| 16 Aug 2023 | CNY | 13.97 | 14.55 | 13.66 | 13.66 | 13.66 | -0.49 (-3.46%) | 6,105,948 |
| 15 Aug 2023 | CNY | 13.32 | 14.49 | 13.04 | 14.15 | 14.15 | +0.65 (+4.81%) | 9,942,195 |
| 14 Aug 2023 | CNY | 13.57 | 13.88 | 13.16 | 13.5 | 13.5 | -0.2 (-1.46%) | 5,758,142 |
| 11 Aug 2023 | CNY | 12.84 | 14.3 | 12.74 | 13.7 | 13.7 | +0.86 (+6.70%) | 10,018,094 |
| 10 Aug 2023 | CNY | 12.81 | 13.06 | 12.75 | 12.84 | 12.84 | -0.16 (-1.23%) | 4,526,492 |
| 9 Aug 2023 | CNY | 12.29 | 13.2 | 12.11 | 13 | 13 | +0.77 (+6.30%) | 8,297,113 |
| 8 Aug 2023 | CNY | 12.12 | 12.34 | 11.99 | 12.23 | 12.23 | +0.13 (+1.07%) | 1,617,707 |
| 7 Aug 2023 | CNY | 12.25 | 12.25 | 12.01 | 12.1 | 12.1 | -0.18 (-1.47%) | 946,857 |
| 4 Aug 2023 | CNY | 12.59 | 12.59 | 12.15 | 12.28 | 12.28 | -0.31 (-2.46%) | 2,591,100 |
| 3 Aug 2023 | CNY | 12.02 | 12.75 | 11.96 | 12.59 | 12.59 | +0.57 (+4.74%) | 3,218,306 |
| 2 Aug 2023 | CNY | 12.23 | 12.37 | 11.96 | 12.02 | 12.02 | -0.21 (-1.72%) | 1,290,960 |
| 1 Aug 2023 | CNY | 12.49 | 12.49 | 12.22 | 12.23 | 12.23 | -0.28 (-2.24%) | 1,936,811 |
| 31 Jul 2023 | CNY | 12.67 | 12.7 | 12.5 | 12.51 | 12.51 | -0.05 (-0.40%) | 1,094,513 |
| 28 Jul 2023 | CNY | 12.47 | 12.62 | 12.31 | 12.56 | 12.56 | 0.0 (0.0%) | 992,073 |
| 27 Jul 2023 | CNY | 12.83 | 12.84 | 12.51 | 12.56 | 12.56 | -0.26 (-2.03%) | 1,587,928 |
| 26 Jul 2023 | CNY | 12.81 | 12.87 | 12.75 | 12.82 | 12.82 | +0.07 (+0.55%) | 1,387,601 |
| 25 Jul 2023 | CNY | 12.65 | 12.79 | 12.5 | 12.75 | 12.75 | +0.17 (+1.35%) | 1,787,944 |
| 24 Jul 2023 | CNY | 12.95 | 12.95 | 12.54 | 12.58 | 12.58 | -0.22 (-1.72%) | 1,719,234 |
| 21 Jul 2023 | CNY | 12.41 | 12.8 | 12.23 | 12.8 | 12.8 | +0.4 (+3.23%) | 2,568,965 |
| 20 Jul 2023 | CNY | 12.41 | 12.79 | 12.34 | 12.4 | 12.4 | 0.0 (0.0%) | 1,148,902 |
| 19 Jul 2023 | CNY | 12.48 | 12.53 | 12.33 | 12.4 | 12.4 | -0.08 (-0.64%) | 917,933 |
| 18 Jul 2023 | CNY | 12.64 | 12.64 | 12.46 | 12.48 | 12.48 | -0.08 (-0.64%) | 639,417 |
| 17 Jul 2023 | CNY | 12.65 | 12.65 | 12.4 | 12.56 | 12.56 | -0.09 (-0.71%) | 728,204 |
| 14 Jul 2023 | CNY | 12.7 | 12.72 | 12.58 | 12.65 | 12.65 | -0.12 (-0.94%) | 913,239 |
| 13 Jul 2023 | CNY | 12.6 | 12.85 | 12.6 | 12.77 | 12.77 | +0.26 (+2.08%) | 1,076,755 |
| 12 Jul 2023 | CNY | 12.77 | 12.82 | 12.51 | 12.51 | 12.51 | -0.26 (-2.04%) | 740,345 |
| 11 Jul 2023 | CNY | 12.72 | 12.81 | 12.47 | 12.77 | 12.77 | +0.13 (+1.03%) | 1,337,177 |
| 10 Jul 2023 | CNY | 12.4 | 12.75 | 12.37 | 12.64 | 12.64 | +0.09 (+0.72%) | 887,912 |
| 7 Jul 2023 | CNY | 12.6 | 12.95 | 12.38 | 12.55 | 12.55 | -0.06 (-0.48%) | 1,431,983 |
