| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 11.51 | 11.69 | 11.49 | 11.65 | 11.65 | +0.1 (+0.87%) | 12,222,167 |
| 9 Aug 2023 | CNY | 11.71 | 11.76 | 11.5 | 11.55 | 11.55 | -0.2 (-1.70%) | 11,445,772 |
| 8 Aug 2023 | CNY | 11.69 | 11.94 | 11.68 | 11.75 | 11.75 | +0.03 (+0.26%) | 16,106,602 |
| 7 Aug 2023 | CNY | 11.78 | 11.83 | 11.67 | 11.72 | 11.72 | -0.06 (-0.51%) | 15,211,605 |
| 4 Aug 2023 | CNY | 11.44 | 11.84 | 11.44 | 11.78 | 11.78 | +0.34 (+2.97%) | 27,932,368 |
| 3 Aug 2023 | CNY | 11.45 | 11.58 | 11.35 | 11.44 | 11.44 | -0.07 (-0.61%) | 13,464,276 |
| 2 Aug 2023 | CNY | 11.46 | 11.57 | 11.41 | 11.51 | 11.51 | 0.0 (0.0%) | 10,843,851 |
| 1 Aug 2023 | CNY | 11.5 | 11.58 | 11.41 | 11.51 | 11.51 | +0.03 (+0.26%) | 12,696,454 |
| 31 Jul 2023 | CNY | 11.39 | 11.64 | 11.34 | 11.48 | 11.48 | +0.09 (+0.79%) | 15,838,793 |
| 28 Jul 2023 | CNY | 11.24 | 11.42 | 11.19 | 11.39 | 11.39 | +0.05 (+0.44%) | 14,084,196 |
| 27 Jul 2023 | CNY | 11.49 | 11.59 | 11.31 | 11.34 | 11.34 | -0.15 (-1.31%) | 11,749,106 |
| 26 Jul 2023 | CNY | 11.7 | 11.7 | 11.43 | 11.49 | 11.49 | -0.21 (-1.79%) | 14,933,658 |
| 25 Jul 2023 | CNY | 11.5 | 11.74 | 11.48 | 11.7 | 11.7 | +0.31 (+2.72%) | 18,582,584 |
| 24 Jul 2023 | CNY | 11.47 | 11.56 | 11.28 | 11.39 | 11.39 | -0.06 (-0.52%) | 13,322,114 |
| 21 Jul 2023 | CNY | 11.57 | 11.64 | 11.36 | 11.45 | 11.45 | -0.12 (-1.04%) | 16,353,300 |
| 20 Jul 2023 | CNY | 11.85 | 11.92 | 11.55 | 11.57 | 11.57 | -0.29 (-2.45%) | 20,448,756 |
| 19 Jul 2023 | CNY | 12.04 | 12.05 | 11.79 | 11.86 | 11.86 | -0.18 (-1.50%) | 20,698,506 |
| 18 Jul 2023 | CNY | 12.07 | 12.17 | 11.98 | 12.04 | 12.04 | -0.03 (-0.25%) | 18,052,523 |
| 17 Jul 2023 | CNY | 12.29 | 12.29 | 12.04 | 12.07 | 12.07 | -0.21 (-1.71%) | 18,844,338 |
| 14 Jul 2023 | CNY | 12.5 | 12.55 | 12.27 | 12.28 | 12.28 | -0.24 (-1.92%) | 25,162,308 |
| 13 Jul 2023 | CNY | 12.18 | 12.62 | 12.09 | 12.52 | 12.52 | +0.45 (+3.73%) | 44,208,478 |
| 12 Jul 2023 | CNY | 12.3 | 12.38 | 12.03 | 12.07 | 12.07 | -0.2 (-1.63%) | 29,921,816 |
| 11 Jul 2023 | CNY | 12.1 | 12.49 | 11.92 | 12.27 | 12.27 | +0.17 (+1.40%) | 39,073,037 |
| 10 Jul 2023 | CNY | 12.19 | 12.38 | 12.07 | 12.1 | 12.1 | -0.07 (-0.58%) | 26,361,957 |
| 7 Jul 2023 | CNY | 12.51 | 12.6 | 12.1 | 12.17 | 12.17 | -0.25 (-2.01%) | 36,193,114 |
| 6 Jul 2023 | CNY | 12.45 | 12.6 | 12.28 | 12.42 | 12.42 | +0.07 (+0.57%) | 35,232,269 |
| 5 Jul 2023 | CNY | 12.68 | 12.73 | 12.31 | 12.35 | 12.35 | -0.5 (-3.89%) | 53,645,741 |
| 4 Jul 2023 | CNY | 12.69 | 12.93 | 12.45 | 12.85 | 12.85 | +0.3 (+2.39%) | 90,797,513 |
| 3 Jul 2023 | CNY | 13.39 | 13.39 | 12.43 | 12.55 | 12.55 | -0.5 (-3.83%) | 137,966,870 |
| 30 Jun 2023 | CNY | 12.24 | 13.05 | 12.24 | 13.05 | 13.05 | +1.19 (+10.03%) | 108,537,955 |
