| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2023 | CNY | 10.13 | 10.6 | 10.11 | 10.54 | 10.54 | +0.42 (+4.15%) | 16,921,853 |
| 28 Aug 2023 | CNY | 10.58 | 10.58 | 10.1 | 10.12 | 10.12 | +0.16 (+1.61%) | 17,587,282 |
| 25 Aug 2023 | CNY | 10.07 | 10.22 | 9.88 | 9.96 | 9.96 | -0.18 (-1.78%) | 12,445,302 |
| 24 Aug 2023 | CNY | 10.13 | 10.33 | 10.05 | 10.14 | 10.14 | +0.01 (+0.10%) | 9,272,812 |
| 23 Aug 2023 | CNY | 10.3 | 10.36 | 10.1 | 10.13 | 10.13 | -0.26 (-2.50%) | 8,621,091 |
| 22 Aug 2023 | CNY | 10.35 | 10.43 | 10.2 | 10.39 | 10.39 | +0.11 (+1.07%) | 9,102,513 |
| 21 Aug 2023 | CNY | 10.59 | 10.67 | 10.28 | 10.28 | 10.28 | -0.36 (-3.38%) | 14,566,268 |
| 18 Aug 2023 | CNY | 10.75 | 10.82 | 10.64 | 10.64 | 10.64 | -0.17 (-1.57%) | 10,614,515 |
| 17 Aug 2023 | CNY | 10.45 | 10.9 | 10.3 | 10.81 | 10.81 | +0.47 (+4.55%) | 19,654,816 |
| 16 Aug 2023 | CNY | 10.53 | 10.53 | 10.3 | 10.34 | 10.34 | -0.19 (-1.80%) | 10,891,924 |
| 15 Aug 2023 | CNY | 10.65 | 10.75 | 10.45 | 10.53 | 10.53 | -0.15 (-1.40%) | 8,408,358 |
| 14 Aug 2023 | CNY | 10.45 | 10.72 | 10.39 | 10.68 | 10.68 | +0.18 (+1.71%) | 11,226,593 |
| 11 Aug 2023 | CNY | 10.85 | 10.88 | 10.5 | 10.5 | 10.5 | -0.35 (-3.23%) | 10,934,728 |
| 10 Aug 2023 | CNY | 10.77 | 10.9 | 10.77 | 10.85 | 10.85 | +0.03 (+0.28%) | 5,614,063 |
| 9 Aug 2023 | CNY | 11.14 | 11.17 | 10.81 | 10.82 | 10.82 | -0.32 (-2.87%) | 13,339,062 |
| 8 Aug 2023 | CNY | 11.27 | 11.33 | 11.06 | 11.14 | 11.14 | -0.17 (-1.50%) | 10,611,508 |
| 7 Aug 2023 | CNY | 11.21 | 11.45 | 11.21 | 11.31 | 11.31 | +0.05 (+0.44%) | 16,725,002 |
| 4 Aug 2023 | CNY | 11.08 | 11.3 | 11.06 | 11.26 | 11.26 | +0.19 (+1.72%) | 17,590,964 |
| 3 Aug 2023 | CNY | 11.05 | 11.16 | 11 | 11.07 | 11.07 | +0.01 (+0.09%) | 8,835,398 |
| 2 Aug 2023 | CNY | 11.29 | 11.5 | 11.03 | 11.06 | 11.06 | -0.15 (-1.34%) | 18,928,024 |
| 1 Aug 2023 | CNY | 11.06 | 11.26 | 10.99 | 11.21 | 11.21 | +0.16 (+1.45%) | 20,906,256 |
| 31 Jul 2023 | CNY | 10.8 | 11.2 | 10.66 | 11.05 | 11.05 | +0.3 (+2.79%) | 25,848,583 |
| 28 Jul 2023 | CNY | 10.89 | 10.91 | 10.66 | 10.75 | 10.75 | -0.2 (-1.83%) | 25,508,877 |
| 27 Jul 2023 | CNY | 10.95 | 11.14 | 10.91 | 10.95 | 10.95 | +0.08 (+0.74%) | 15,000,041 |
| 26 Jul 2023 | CNY | 11.32 | 11.33 | 10.82 | 10.87 | 10.87 | -0.5 (-4.40%) | 28,817,611 |
| 25 Jul 2023 | CNY | 11.37 | 11.41 | 11.16 | 11.37 | 11.37 | +0.12 (+1.07%) | 21,760,507 |
| 24 Jul 2023 | CNY | 11.05 | 11.42 | 10.95 | 11.25 | 11.25 | +0.14 (+1.26%) | 19,160,657 |
| 21 Jul 2023 | CNY | 11 | 11.33 | 10.87 | 11.11 | 11.11 | +0.1 (+0.91%) | 16,146,651 |
| 20 Jul 2023 | CNY | 11.24 | 11.42 | 11 | 11.01 | 11.01 | -0.12 (-1.08%) | 20,858,726 |
| 19 Jul 2023 | CNY | 11.1 | 11.25 | 11.04 | 11.13 | 11.13 | +0.01 (+0.09%) | 11,258,443 |
