| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 10.26 | 10.26 | 9.5 | 9.77 | 9.77 | -0.49 (-4.78%) | 37,162,509 |
| 15 Aug 2023 | CNY | 10.2 | 10.37 | 10.02 | 10.26 | 10.26 | +0.09 (+0.88%) | 34,583,732 |
| 14 Aug 2023 | CNY | 9.58 | 10.48 | 9.48 | 10.17 | 10.17 | +0.5 (+5.17%) | 39,044,477 |
| 11 Aug 2023 | CNY | 9.8 | 10.05 | 9.65 | 9.67 | 9.67 | -0.11 (-1.12%) | 18,396,465 |
| 10 Aug 2023 | CNY | 9.9 | 9.99 | 9.72 | 9.78 | 9.78 | -0.21 (-2.10%) | 17,774,910 |
| 9 Aug 2023 | CNY | 10 | 10.19 | 9.92 | 9.99 | 9.99 | 0.0 (0.0%) | 16,170,015 |
| 8 Aug 2023 | CNY | 9.92 | 10.04 | 9.81 | 9.99 | 9.99 | +0.09 (+0.91%) | 16,132,359 |
| 7 Aug 2023 | CNY | 10.2 | 10.28 | 9.86 | 9.9 | 9.9 | -0.39 (-3.79%) | 27,280,843 |
| 4 Aug 2023 | CNY | 10.08 | 10.36 | 10.05 | 10.29 | 10.29 | +0.17 (+1.68%) | 30,052,036 |
| 3 Aug 2023 | CNY | 10.06 | 10.19 | 9.91 | 10.12 | 10.12 | +0.02 (+0.20%) | 17,688,796 |
| 2 Aug 2023 | CNY | 10.09 | 10.2 | 9.97 | 10.1 | 10.1 | -0.04 (-0.39%) | 19,768,253 |
| 1 Aug 2023 | CNY | 9.9 | 10.3 | 9.79 | 10.14 | 10.14 | +0.2 (+2.01%) | 43,145,808 |
| 31 Jul 2023 | CNY | 9.57 | 10.08 | 9.52 | 9.94 | 9.94 | +0.42 (+4.41%) | 42,084,677 |
| 28 Jul 2023 | CNY | 9.24 | 9.57 | 9.1 | 9.52 | 9.52 | +0.23 (+2.48%) | 23,147,248 |
| 27 Jul 2023 | CNY | 9.5 | 9.58 | 9.28 | 9.29 | 9.29 | -0.24 (-2.52%) | 17,227,402 |
| 26 Jul 2023 | CNY | 9.59 | 9.66 | 9.44 | 9.53 | 9.53 | -0.1 (-1.04%) | 18,463,942 |
| 25 Jul 2023 | CNY | 9.52 | 9.66 | 9.38 | 9.63 | 9.63 | +0.35 (+3.77%) | 36,096,867 |
| 24 Jul 2023 | CNY | 9.25 | 9.37 | 9.16 | 9.28 | 9.28 | +0.11 (+1.20%) | 16,524,902 |
| 21 Jul 2023 | CNY | 9.13 | 9.27 | 9.1 | 9.17 | 9.17 | +0.04 (+0.44%) | 15,780,374 |
| 20 Jul 2023 | CNY | 9.32 | 9.39 | 9.12 | 9.13 | 9.13 | -0.19 (-2.04%) | 18,385,525 |
| 19 Jul 2023 | CNY | 9.29 | 9.39 | 9.17 | 9.32 | 9.32 | +0.05 (+0.54%) | 17,793,112 |
| 18 Jul 2023 | CNY | 9.57 | 9.57 | 9.13 | 9.27 | 9.27 | -0.3 (-3.13%) | 31,444,672 |
| 17 Jul 2023 | CNY | 9.51 | 9.57 | 9.3 | 9.57 | 9.57 | +0.06 (+0.63%) | 23,442,387 |
| 14 Jul 2023 | CNY | 9.5 | 9.65 | 9.31 | 9.51 | 9.51 | -0.02 (-0.21%) | 33,293,703 |
| 13 Jul 2023 | CNY | 9.61 | 9.7 | 9.44 | 9.53 | 9.53 | +0.02 (+0.21%) | 28,720,576 |
| 12 Jul 2023 | CNY | 9.79 | 9.93 | 9.45 | 9.51 | 9.51 | -0.3 (-3.06%) | 61,884,451 |
| 11 Jul 2023 | CNY | 10.43 | 10.43 | 9.79 | 9.81 | 9.81 | -0.62 (-5.94%) | 53,112,450 |
| 10 Jul 2023 | CNY | 10.2 | 10.44 | 10.13 | 10.43 | 10.43 | +0.21 (+2.05%) | 38,466,953 |
| 7 Jul 2023 | CNY | 10.1 | 10.28 | 10 | 10.22 | 10.22 | +0.17 (+1.69%) | 45,056,319 |
| 6 Jul 2023 | CNY | 10.28 | 10.29 | 9.98 | 10.05 | 10.05 | -0.23 (-2.24%) | 41,905,467 |
