| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 10.8 | 10.82 | 10.43 | 10.65 | 10.65 | -0.23 (-2.11%) | 20,912,293 |
| 11 Aug 2023 | CNY | 11.09 | 11.1 | 10.85 | 10.88 | 10.88 | -0.19 (-1.72%) | 12,871,947 |
| 10 Aug 2023 | CNY | 11.18 | 11.22 | 11.02 | 11.07 | 11.07 | -0.13 (-1.16%) | 14,076,960 |
| 9 Aug 2023 | CNY | 11.33 | 11.34 | 11.17 | 11.2 | 11.2 | -0.17 (-1.50%) | 12,422,969 |
| 8 Aug 2023 | CNY | 11.45 | 11.5 | 11.34 | 11.37 | 11.37 | -0.09 (-0.79%) | 9,161,877 |
| 7 Aug 2023 | CNY | 11.43 | 11.47 | 11.34 | 11.46 | 11.46 | +0.04 (+0.35%) | 10,098,025 |
| 4 Aug 2023 | CNY | 11.28 | 11.48 | 11.28 | 11.42 | 11.42 | +0.15 (+1.33%) | 14,396,947 |
| 3 Aug 2023 | CNY | 11.3 | 11.39 | 11.19 | 11.27 | 11.27 | -0.12 (-1.05%) | 19,423,497 |
| 2 Aug 2023 | CNY | 11.44 | 11.49 | 11.34 | 11.39 | 11.39 | -0.09 (-0.78%) | 13,892,202 |
| 1 Aug 2023 | CNY | 11.46 | 11.53 | 11.35 | 11.48 | 11.48 | -0.01 (-0.09%) | 12,521,644 |
| 31 Jul 2023 | CNY | 11.39 | 11.56 | 11.38 | 11.49 | 11.49 | +0.05 (+0.44%) | 17,599,868 |
| 28 Jul 2023 | CNY | 11.32 | 11.47 | 11.19 | 11.44 | 11.44 | +0.12 (+1.06%) | 15,874,413 |
| 27 Jul 2023 | CNY | 11.58 | 11.63 | 11.29 | 11.32 | 11.32 | -0.21 (-1.82%) | 16,845,651 |
| 26 Jul 2023 | CNY | 11.9 | 11.9 | 11.51 | 11.53 | 11.53 | -0.37 (-3.11%) | 22,386,947 |
| 25 Jul 2023 | CNY | 11.5 | 12.1 | 11.35 | 11.9 | 11.9 | +0.61 (+5.40%) | 38,341,513 |
| 24 Jul 2023 | CNY | 11.2 | 11.41 | 11.13 | 11.29 | 11.29 | +0.07 (+0.62%) | 11,154,366 |
| 21 Jul 2023 | CNY | 11.47 | 11.5 | 11.13 | 11.22 | 11.22 | -0.23 (-2.01%) | 25,288,044 |
| 20 Jul 2023 | CNY | 11.74 | 11.79 | 11.4 | 11.45 | 11.45 | -0.28 (-2.39%) | 20,988,090 |
| 19 Jul 2023 | CNY | 11.82 | 11.92 | 11.67 | 11.73 | 11.73 | -0.14 (-1.18%) | 13,871,239 |
| 18 Jul 2023 | CNY | 11.95 | 12.18 | 11.84 | 11.87 | 11.87 | -0.12 (-1.00%) | 21,938,686 |
| 17 Jul 2023 | CNY | 11.9 | 11.99 | 11.79 | 11.99 | 11.99 | +0.07 (+0.59%) | 13,557,121 |
| 14 Jul 2023 | CNY | 11.92 | 12.03 | 11.84 | 11.92 | 11.92 | +0.01 (+0.08%) | 13,482,550 |
| 13 Jul 2023 | CNY | 11.85 | 11.96 | 11.72 | 11.91 | 11.91 | +0.14 (+1.19%) | 13,405,404 |
| 12 Jul 2023 | CNY | 12 | 12.21 | 11.76 | 11.77 | 11.77 | -0.25 (-2.08%) | 17,718,399 |
| 11 Jul 2023 | CNY | 11.72 | 12.03 | 11.72 | 12.02 | 12.02 | +0.29 (+2.47%) | 17,556,702 |
| 10 Jul 2023 | CNY | 11.88 | 11.93 | 11.67 | 11.73 | 11.73 | -0.15 (-1.26%) | 18,052,815 |
| 7 Jul 2023 | CNY | 12.2 | 12.27 | 11.85 | 11.88 | 11.88 | -0.3 (-2.46%) | 25,545,435 |
| 6 Jul 2023 | CNY | 11.92 | 12.49 | 11.82 | 12.18 | 12.18 | +0.25 (+2.10%) | 31,387,337 |
| 5 Jul 2023 | CNY | 12.12 | 12.12 | 11.9 | 11.93 | 11.93 | -0.19 (-1.57%) | 16,407,384 |
| 4 Jul 2023 | CNY | 11.75 | 12.24 | 11.71 | 12.12 | 12.12 | +0.41 (+3.50%) | 38,642,573 |
