| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 10.35 | 10.61 | 10.33 | 10.44 | 10.44 | +0.09 (+0.87%) | 3,064,722 |
| 1 Aug 2023 | CNY | 10.43 | 10.43 | 10.28 | 10.35 | 10.35 | -0.04 (-0.38%) | 2,086,701 |
| 31 Jul 2023 | CNY | 10.34 | 10.43 | 10.33 | 10.39 | 10.39 | +0.06 (+0.58%) | 3,366,194 |
| 28 Jul 2023 | CNY | 10.21 | 10.35 | 10.11 | 10.33 | 10.33 | +0.1 (+0.98%) | 3,146,300 |
| 27 Jul 2023 | CNY | 10.41 | 10.44 | 10.21 | 10.23 | 10.23 | -0.16 (-1.54%) | 4,043,792 |
| 26 Jul 2023 | CNY | 10.45 | 10.51 | 10.37 | 10.39 | 10.39 | -0.11 (-1.05%) | 2,080,500 |
| 25 Jul 2023 | CNY | 10.41 | 10.52 | 10.39 | 10.5 | 10.5 | +0.16 (+1.55%) | 2,915,710 |
| 24 Jul 2023 | CNY | 10.3 | 10.38 | 10.22 | 10.34 | 10.34 | +0.03 (+0.29%) | 1,952,700 |
| 21 Jul 2023 | CNY | 10.39 | 10.41 | 10.27 | 10.31 | 10.31 | -0.05 (-0.48%) | 2,658,900 |
| 20 Jul 2023 | CNY | 10.43 | 10.55 | 10.32 | 10.36 | 10.36 | -0.14 (-1.33%) | 3,436,900 |
| 19 Jul 2023 | CNY | 10.6 | 10.64 | 10.45 | 10.5 | 10.5 | -0.09 (-0.85%) | 2,760,000 |
| 18 Jul 2023 | CNY | 10.54 | 10.68 | 10.51 | 10.59 | 10.59 | -0.01 (-0.09%) | 2,345,484 |
| 17 Jul 2023 | CNY | 10.45 | 10.62 | 10.36 | 10.6 | 10.6 | +0.06 (+0.57%) | 2,816,884 |
| 14 Jul 2023 | CNY | 10.6 | 10.66 | 10.52 | 10.54 | 10.54 | -0.11 (-1.03%) | 3,595,900 |
| 13 Jul 2023 | CNY | 10.68 | 10.74 | 10.57 | 10.65 | 10.65 | +0.06 (+0.57%) | 4,531,061 |
| 12 Jul 2023 | CNY | 10.93 | 11.23 | 10.58 | 10.59 | 10.59 | -0.23 (-2.13%) | 9,581,000 |
| 11 Jul 2023 | CNY | 10.53 | 10.89 | 10.51 | 10.82 | 10.82 | +0.36 (+3.44%) | 6,069,164 |
| 10 Jul 2023 | CNY | 10.57 | 10.58 | 10.43 | 10.46 | 10.46 | -0.05 (-0.48%) | 2,211,960 |
| 7 Jul 2023 | CNY | 10.63 | 10.68 | 10.42 | 10.51 | 10.51 | -0.15 (-1.41%) | 2,875,400 |
| 6 Jul 2023 | CNY | 10.65 | 10.71 | 10.6 | 10.66 | 10.66 | +0.04 (+0.38%) | 2,023,920 |
| 5 Jul 2023 | CNY | 10.78 | 10.8 | 10.62 | 10.62 | 10.62 | -0.16 (-1.48%) | 3,263,602 |
| 4 Jul 2023 | CNY | 10.65 | 10.84 | 10.6 | 10.78 | 10.78 | +0.11 (+1.03%) | 4,007,284 |
| 3 Jul 2023 | CNY | 10.6 | 10.78 | 10.53 | 10.67 | 10.67 | +0.07 (+0.66%) | 4,085,052 |
| 30 Jun 2023 | CNY | 10.49 | 10.69 | 10.49 | 10.6 | 10.6 | +0.11 (+1.05%) | 3,723,800 |
| 29 Jun 2023 | CNY | 10.18 | 10.65 | 10.15 | 10.49 | 10.49 | +0.28 (+2.74%) | 7,967,093 |
| 28 Jun 2023 | CNY | 10.55 | 10.59 | 10.14 | 10.21 | 10.21 | -0.36 (-3.41%) | 7,143,300 |
| 27 Jun 2023 | CNY | 10.35 | 10.58 | 10.29 | 10.57 | 10.57 | +0.22 (+2.13%) | 2,681,300 |
| 26 Jun 2023 | CNY | 10.48 | 10.49 | 10.25 | 10.35 | 10.35 | -0.09 (-0.86%) | 3,380,484 |
| 21 Jun 2023 | CNY | 10.62 | 10.62 | 10.44 | 10.44 | 10.44 | -0.18 (-1.69%) | 2,942,100 |
| 20 Jun 2023 | CNY | 10.67 | 10.72 | 10.55 | 10.62 | 10.62 | -0.04 (-0.38%) | 3,222,192 |
