| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 10.02 | 10.02 | 9.87 | 9.88 | 9.88 | -0.14 (-1.40%) | 22,873,895 |
| 10 Aug 2023 | CNY | 10 | 10.05 | 9.97 | 10.02 | 10.02 | +0.04 (+0.40%) | 10,542,038 |
| 9 Aug 2023 | CNY | 10.04 | 10.05 | 9.98 | 9.98 | 9.98 | -0.07 (-0.70%) | 13,180,150 |
| 8 Aug 2023 | CNY | 10.02 | 10.08 | 9.98 | 10.05 | 10.05 | +0.03 (+0.30%) | 15,925,317 |
| 7 Aug 2023 | CNY | 10.08 | 10.08 | 10 | 10.02 | 10.02 | -0.06 (-0.60%) | 18,394,013 |
| 4 Aug 2023 | CNY | 10.1 | 10.15 | 10.07 | 10.08 | 10.08 | -0.02 (-0.20%) | 21,323,311 |
| 3 Aug 2023 | CNY | 10.08 | 10.12 | 10.05 | 10.1 | 10.1 | 0.0 (0.0%) | 16,584,240 |
| 2 Aug 2023 | CNY | 10.17 | 10.17 | 10.08 | 10.1 | 10.1 | -0.1 (-0.98%) | 19,394,121 |
| 1 Aug 2023 | CNY | 10.15 | 10.23 | 10.12 | 10.2 | 10.2 | +0.04 (+0.39%) | 24,298,758 |
| 31 Jul 2023 | CNY | 10.09 | 10.16 | 10.05 | 10.16 | 10.16 | +0.06 (+0.59%) | 23,615,534 |
| 28 Jul 2023 | CNY | 10.06 | 10.12 | 9.98 | 10.1 | 10.1 | +0.03 (+0.30%) | 26,182,675 |
| 27 Jul 2023 | CNY | 10.11 | 10.16 | 10.06 | 10.07 | 10.07 | -0.04 (-0.40%) | 17,566,322 |
| 26 Jul 2023 | CNY | 10.17 | 10.17 | 10.1 | 10.11 | 10.11 | -0.06 (-0.59%) | 17,099,551 |
| 25 Jul 2023 | CNY | 10.08 | 10.19 | 10.08 | 10.17 | 10.17 | +0.1 (+0.99%) | 22,287,597 |
| 24 Jul 2023 | CNY | 10.07 | 10.1 | 10.03 | 10.07 | 10.07 | -0.01 (-0.10%) | 14,317,897 |
| 21 Jul 2023 | CNY | 10.1 | 10.14 | 10.07 | 10.08 | 10.08 | -0.02 (-0.20%) | 14,876,052 |
| 20 Jul 2023 | CNY | 10.16 | 10.18 | 10.08 | 10.1 | 10.1 | -0.05 (-0.49%) | 20,006,530 |
| 19 Jul 2023 | CNY | 10.18 | 10.22 | 10.12 | 10.15 | 10.15 | -0.03 (-0.29%) | 17,157,752 |
| 18 Jul 2023 | CNY | 10.18 | 10.22 | 10.12 | 10.18 | 10.18 | -0.02 (-0.20%) | 21,960,914 |
| 17 Jul 2023 | CNY | 10.33 | 10.35 | 10.17 | 10.2 | 10.2 | -0.15 (-1.45%) | 28,084,330 |
| 14 Jul 2023 | CNY | 10.41 | 10.42 | 10.34 | 10.35 | 10.35 | -0.08 (-0.77%) | 31,757,646 |
| 13 Jul 2023 | CNY | 10.44 | 10.48 | 10.39 | 10.43 | 10.43 | -0.03 (-0.29%) | 28,749,146 |
| 12 Jul 2023 | CNY | 10.43 | 10.55 | 10.37 | 10.46 | 10.46 | -0.01 (-0.10%) | 38,222,212 |
| 11 Jul 2023 | CNY | 10.49 | 10.51 | 10.36 | 10.47 | 10.47 | -0.08 (-0.76%) | 35,618,519 |
| 10 Jul 2023 | CNY | 10.59 | 10.66 | 10.46 | 10.55 | 10.55 | +0.11 (+1.05%) | 51,440,897 |
| 7 Jul 2023 | CNY | 10.35 | 10.52 | 10.33 | 10.44 | 10.44 | +0.05 (+0.48%) | 33,986,177 |
| 6 Jul 2023 | CNY | 10.39 | 10.45 | 10.31 | 10.39 | 10.39 | +0.01 (+0.10%) | 28,420,745 |
| 5 Jul 2023 | CNY | 10.41 | 10.56 | 10.36 | 10.38 | 10.38 | -0.05 (-0.48%) | 32,595,440 |
| 4 Jul 2023 | CNY | 10.51 | 10.51 | 10.38 | 10.43 | 10.43 | -0.09 (-0.86%) | 37,347,101 |
| 3 Jul 2023 | CNY | 10.49 | 10.61 | 10.42 | 10.52 | 10.52 | +0.02 (+0.19%) | 43,923,316 |
