| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 9.76 | 9.87 | 9.61 | 9.67 | 9.67 | -0.09 (-0.92%) | 5,225,980 |
| 24 Aug 2023 | CNY | 9.82 | 9.89 | 9.76 | 9.76 | 9.76 | -0.06 (-0.61%) | 4,574,390 |
| 23 Aug 2023 | CNY | 9.94 | 10 | 9.82 | 9.82 | 9.82 | -0.17 (-1.70%) | 4,510,590 |
| 22 Aug 2023 | CNY | 10.06 | 10.11 | 9.81 | 9.99 | 9.99 | -0.03 (-0.30%) | 6,418,560 |
| 21 Aug 2023 | CNY | 10.11 | 10.16 | 10 | 10.02 | 10.02 | -0.01 (-0.10%) | 3,968,100 |
| 18 Aug 2023 | CNY | 10.24 | 10.3 | 10.03 | 10.03 | 10.03 | -0.21 (-2.05%) | 4,704,580 |
| 17 Aug 2023 | CNY | 10.15 | 10.26 | 10 | 10.24 | 10.24 | +0.08 (+0.79%) | 5,067,280 |
| 16 Aug 2023 | CNY | 10.31 | 10.35 | 10.16 | 10.16 | 10.16 | -0.18 (-1.74%) | 5,390,760 |
| 15 Aug 2023 | CNY | 10.53 | 10.57 | 10.29 | 10.34 | 10.34 | -0.2 (-1.90%) | 6,432,570 |
| 14 Aug 2023 | CNY | 10.26 | 10.57 | 10.15 | 10.54 | 10.54 | +0.17 (+1.64%) | 7,550,220 |
| 11 Aug 2023 | CNY | 10.74 | 10.75 | 10.35 | 10.37 | 10.37 | -0.38 (-3.53%) | 9,776,060 |
| 10 Aug 2023 | CNY | 10.7 | 10.77 | 10.68 | 10.75 | 10.75 | +0.04 (+0.37%) | 3,369,800 |
| 9 Aug 2023 | CNY | 10.79 | 10.81 | 10.68 | 10.71 | 10.71 | -0.08 (-0.74%) | 4,650,060 |
| 8 Aug 2023 | CNY | 10.91 | 11 | 10.76 | 10.79 | 10.79 | -0.12 (-1.10%) | 6,383,770 |
| 7 Aug 2023 | CNY | 11.01 | 11.01 | 10.87 | 10.91 | 10.91 | -0.09 (-0.82%) | 5,343,980 |
| 4 Aug 2023 | CNY | 11.08 | 11.14 | 10.91 | 11 | 11 | -0.06 (-0.54%) | 8,675,650 |
| 3 Aug 2023 | CNY | 11.05 | 11.2 | 10.92 | 11.06 | 11.06 | -0.03 (-0.27%) | 7,048,600 |
| 2 Aug 2023 | CNY | 11.22 | 11.23 | 11.05 | 11.09 | 11.09 | -0.25 (-2.20%) | 9,110,820 |
| 1 Aug 2023 | CNY | 11.07 | 11.38 | 10.96 | 11.34 | 11.34 | +0.3 (+2.72%) | 16,752,380 |
| 31 Jul 2023 | CNY | 10.96 | 11.07 | 10.86 | 11.04 | 11.04 | +0.07 (+0.64%) | 9,496,410 |
| 28 Jul 2023 | CNY | 11.23 | 11.23 | 10.68 | 10.97 | 10.97 | -0.26 (-2.32%) | 14,926,430 |
| 27 Jul 2023 | CNY | 11.34 | 11.42 | 11.21 | 11.23 | 11.23 | -0.11 (-0.97%) | 7,359,340 |
| 26 Jul 2023 | CNY | 11.45 | 11.45 | 11.22 | 11.34 | 11.34 | -0.1 (-0.87%) | 9,471,730 |
| 25 Jul 2023 | CNY | 11.19 | 11.44 | 11.18 | 11.44 | 11.44 | +0.27 (+2.42%) | 13,083,640 |
| 24 Jul 2023 | CNY | 11.13 | 11.24 | 11.02 | 11.17 | 11.17 | -0.02 (-0.18%) | 7,325,200 |
| 21 Jul 2023 | CNY | 11.13 | 11.3 | 11.12 | 11.19 | 11.19 | +0.06 (+0.54%) | 7,391,040 |
| 20 Jul 2023 | CNY | 11.31 | 11.36 | 11.11 | 11.13 | 11.13 | -0.15 (-1.33%) | 9,776,420 |
| 19 Jul 2023 | CNY | 11.45 | 11.52 | 11.26 | 11.28 | 11.28 | -0.17 (-1.48%) | 10,427,340 |
| 18 Jul 2023 | CNY | 11.36 | 11.46 | 11.25 | 11.45 | 11.45 | +0.01 (+0.09%) | 12,913,370 |
| 17 Jul 2023 | CNY | 11.57 | 11.77 | 11.36 | 11.44 | 11.44 | -0.15 (-1.29%) | 13,282,350 |
