| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 9.88 | 9.89 | 9.67 | 9.68 | 9.68 | -0.21 (-2.12%) | 7,435,267 |
| 10 Aug 2023 | CNY | 9.86 | 9.93 | 9.85 | 9.89 | 9.89 | +0.01 (+0.10%) | 4,001,628 |
| 9 Aug 2023 | CNY | 10.09 | 10.11 | 9.83 | 9.88 | 9.88 | -0.23 (-2.27%) | 13,289,555 |
| 8 Aug 2023 | CNY | 10.1 | 10.19 | 10.07 | 10.11 | 10.11 | -0.02 (-0.20%) | 5,801,320 |
| 7 Aug 2023 | CNY | 10.21 | 10.25 | 10.1 | 10.13 | 10.13 | -0.14 (-1.36%) | 6,979,173 |
| 4 Aug 2023 | CNY | 10.21 | 10.3 | 10.16 | 10.27 | 10.27 | +0.07 (+0.69%) | 8,721,133 |
| 3 Aug 2023 | CNY | 10.21 | 10.25 | 10.13 | 10.2 | 10.2 | -0.06 (-0.58%) | 7,416,278 |
| 2 Aug 2023 | CNY | 10.26 | 10.33 | 10.19 | 10.26 | 10.26 | -0.04 (-0.39%) | 7,311,589 |
| 1 Aug 2023 | CNY | 10.36 | 10.39 | 10.24 | 10.3 | 10.3 | -0.06 (-0.58%) | 7,195,867 |
| 31 Jul 2023 | CNY | 10.33 | 10.46 | 10.27 | 10.36 | 10.36 | +0.06 (+0.58%) | 9,209,083 |
| 28 Jul 2023 | CNY | 10.19 | 10.38 | 10.04 | 10.3 | 10.3 | +0.06 (+0.59%) | 10,443,674 |
| 27 Jul 2023 | CNY | 10.29 | 10.43 | 10.2 | 10.24 | 10.24 | +0.03 (+0.29%) | 10,575,844 |
| 26 Jul 2023 | CNY | 10.52 | 10.58 | 10.17 | 10.21 | 10.21 | -0.32 (-3.04%) | 15,339,071 |
| 25 Jul 2023 | CNY | 10.31 | 10.62 | 10.28 | 10.53 | 10.53 | +0.25 (+2.43%) | 14,412,109 |
| 24 Jul 2023 | CNY | 10.09 | 10.37 | 10.04 | 10.28 | 10.28 | +0.19 (+1.88%) | 11,166,800 |
| 21 Jul 2023 | CNY | 10.22 | 10.27 | 10.06 | 10.09 | 10.09 | -0.14 (-1.37%) | 11,569,004 |
| 20 Jul 2023 | CNY | 10.41 | 10.46 | 10.23 | 10.23 | 10.23 | -0.18 (-1.73%) | 14,423,459 |
| 19 Jul 2023 | CNY | 10.65 | 10.66 | 10.29 | 10.41 | 10.41 | -0.23 (-2.16%) | 14,898,527 |
| 18 Jul 2023 | CNY | 10.48 | 10.74 | 10.37 | 10.64 | 10.64 | +0.16 (+1.53%) | 14,329,901 |
| 17 Jul 2023 | CNY | 10.48 | 10.6 | 10.4 | 10.48 | 10.48 | -0.05 (-0.47%) | 10,532,492 |
| 14 Jul 2023 | CNY | 10.46 | 10.77 | 10.4 | 10.53 | 10.53 | 0.0 (0.0%) | 15,376,503 |
| 13 Jul 2023 | CNY | 10.55 | 10.73 | 10.37 | 10.53 | 10.53 | -0.04 (-0.38%) | 18,504,530 |
| 12 Jul 2023 | CNY | 10.77 | 11.11 | 10.55 | 10.57 | 10.57 | -0.23 (-2.13%) | 28,492,800 |
| 11 Jul 2023 | CNY | 10.56 | 10.83 | 10.5 | 10.8 | 10.8 | +0.31 (+2.96%) | 16,366,765 |
| 10 Jul 2023 | CNY | 10.55 | 10.67 | 10.44 | 10.49 | 10.49 | -0.04 (-0.38%) | 10,349,689 |
| 7 Jul 2023 | CNY | 10.7 | 10.73 | 10.5 | 10.53 | 10.53 | -0.17 (-1.59%) | 12,741,454 |
| 6 Jul 2023 | CNY | 10.62 | 10.88 | 10.6 | 10.7 | 10.7 | +0.01 (+0.09%) | 15,962,472 |
| 5 Jul 2023 | CNY | 10.84 | 10.88 | 10.69 | 10.69 | 10.69 | -0.15 (-1.38%) | 16,100,982 |
| 4 Jul 2023 | CNY | 10.66 | 10.86 | 10.62 | 10.84 | 10.84 | +0.15 (+1.40%) | 22,022,207 |
| 3 Jul 2023 | CNY | 10.7 | 10.79 | 10.6 | 10.69 | 10.69 | -0.01 (-0.09%) | 13,777,503 |
