| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 11.03 | 11.16 | 10.97 | 11.05 | 11.05 | -0.03 (-0.27%) | 2,762,054 |
| 15 Aug 2023 | CNY | 11.11 | 11.19 | 10.99 | 11.08 | 11.08 | -0.03 (-0.27%) | 3,438,200 |
| 14 Aug 2023 | CNY | 11.06 | 11.13 | 10.92 | 11.11 | 11.11 | +0.05 (+0.45%) | 5,063,442 |
| 11 Aug 2023 | CNY | 11.35 | 11.36 | 11.06 | 11.06 | 11.06 | -0.29 (-2.56%) | 4,304,742 |
| 10 Aug 2023 | CNY | 11.33 | 11.38 | 11.25 | 11.35 | 11.35 | +0.04 (+0.35%) | 2,456,710 |
| 9 Aug 2023 | CNY | 11.29 | 11.34 | 11.23 | 11.31 | 11.31 | +0.07 (+0.62%) | 4,655,900 |
| 8 Aug 2023 | CNY | 11.52 | 11.54 | 11.22 | 11.24 | 11.24 | -0.28 (-2.43%) | 6,595,267 |
| 7 Aug 2023 | CNY | 11.6 | 11.65 | 11.48 | 11.52 | 11.52 | -0.11 (-0.95%) | 4,361,392 |
| 4 Aug 2023 | CNY | 11.68 | 11.84 | 11.62 | 11.63 | 11.63 | 0.0 (0.0%) | 4,690,502 |
| 3 Aug 2023 | CNY | 11.56 | 11.67 | 11.48 | 11.63 | 11.63 | +0.1 (+0.87%) | 4,657,458 |
| 2 Aug 2023 | CNY | 11.56 | 11.61 | 11.46 | 11.53 | 11.53 | -0.02 (-0.17%) | 3,102,835 |
| 1 Aug 2023 | CNY | 11.49 | 11.57 | 11.41 | 11.55 | 11.55 | +0.03 (+0.26%) | 4,999,842 |
| 31 Jul 2023 | CNY | 11.62 | 11.62 | 11.48 | 11.52 | 11.52 | +0.01 (+0.09%) | 5,030,696 |
| 28 Jul 2023 | CNY | 11.44 | 11.64 | 11.35 | 11.51 | 11.51 | +0.06 (+0.52%) | 4,590,602 |
| 27 Jul 2023 | CNY | 11.47 | 11.58 | 11.42 | 11.45 | 11.45 | -0.02 (-0.17%) | 3,430,309 |
| 26 Jul 2023 | CNY | 11.53 | 11.61 | 11.41 | 11.47 | 11.47 | -0.21 (-1.80%) | 6,050,376 |
| 25 Jul 2023 | CNY | 11.54 | 11.68 | 11.45 | 11.68 | 11.68 | +0.2 (+1.74%) | 5,297,873 |
| 24 Jul 2023 | CNY | 11.49 | 11.74 | 11.46 | 11.48 | 11.48 | +0.01 (+0.09%) | 6,906,377 |
| 21 Jul 2023 | CNY | 11.5 | 11.59 | 11.44 | 11.47 | 11.47 | -0.03 (-0.26%) | 3,766,072 |
| 20 Jul 2023 | CNY | 11.64 | 11.75 | 11.47 | 11.5 | 11.5 | -0.17 (-1.46%) | 6,423,635 |
| 19 Jul 2023 | CNY | 11.75 | 11.88 | 11.63 | 11.67 | 11.67 | -0.06 (-0.51%) | 6,347,205 |
| 18 Jul 2023 | CNY | 11.78 | 11.88 | 11.63 | 11.73 | 11.73 | -0.07 (-0.59%) | 7,433,940 |
| 17 Jul 2023 | CNY | 11.61 | 11.85 | 11.54 | 11.8 | 11.8 | +0.21 (+1.81%) | 7,556,697 |
| 14 Jul 2023 | CNY | 11.64 | 11.69 | 11.57 | 11.59 | 11.59 | -0.05 (-0.43%) | 4,088,941 |
| 13 Jul 2023 | CNY | 11.54 | 11.7 | 11.51 | 11.64 | 11.64 | +0.05 (+0.43%) | 6,156,576 |
| 12 Jul 2023 | CNY | 11.65 | 11.77 | 11.57 | 11.59 | 11.59 | +0.06 (+0.52%) | 8,068,601 |
| 11 Jul 2023 | CNY | 11.58 | 11.89 | 11.48 | 11.53 | 11.53 | +0.07 (+0.61%) | 11,603,584 |
| 10 Jul 2023 | CNY | 11.39 | 11.5 | 11.32 | 11.46 | 11.46 | +0.1 (+0.88%) | 5,190,642 |
| 7 Jul 2023 | CNY | 11.25 | 11.4 | 11.2 | 11.36 | 11.36 | +0.14 (+1.25%) | 5,314,628 |
| 6 Jul 2023 | CNY | 11.3 | 11.31 | 11.2 | 11.22 | 11.22 | -0.08 (-0.71%) | 3,792,408 |
