| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2023 | CNY | 10.1 | 10.88 | 10 | 10.88 | 10.88 | +0.99 (+10.01%) | 20,277,352 |
| 7 Aug 2023 | CNY | 10.09 | 10.12 | 9.85 | 9.89 | 9.89 | -0.2 (-1.98%) | 5,434,050 |
| 4 Aug 2023 | CNY | 10.38 | 10.4 | 10.05 | 10.09 | 10.09 | -0.24 (-2.32%) | 8,823,500 |
| 3 Aug 2023 | CNY | 10.46 | 10.55 | 10.26 | 10.33 | 10.33 | -0.1 (-0.96%) | 11,716,087 |
| 2 Aug 2023 | CNY | 10.07 | 10.9 | 10.06 | 10.43 | 10.43 | +0.49 (+4.93%) | 19,164,855 |
| 1 Aug 2023 | CNY | 9.98 | 9.99 | 9.91 | 9.94 | 9.94 | -0.04 (-0.40%) | 1,680,537 |
| 31 Jul 2023 | CNY | 9.98 | 10.03 | 9.93 | 9.98 | 9.98 | +0.03 (+0.30%) | 2,339,050 |
| 28 Jul 2023 | CNY | 9.93 | 9.96 | 9.85 | 9.95 | 9.95 | +0.02 (+0.20%) | 2,163,188 |
| 27 Jul 2023 | CNY | 9.98 | 10 | 9.89 | 9.93 | 9.93 | -0.05 (-0.50%) | 1,593,952 |
| 26 Jul 2023 | CNY | 9.94 | 9.99 | 9.89 | 9.98 | 9.98 | +0.04 (+0.40%) | 1,873,438 |
| 25 Jul 2023 | CNY | 9.88 | 9.95 | 9.85 | 9.94 | 9.94 | +0.11 (+1.12%) | 2,772,402 |
| 24 Jul 2023 | CNY | 9.74 | 9.85 | 9.71 | 9.83 | 9.83 | +0.07 (+0.72%) | 2,267,889 |
| 21 Jul 2023 | CNY | 9.73 | 9.83 | 9.58 | 9.76 | 9.76 | +0.02 (+0.21%) | 1,790,215 |
| 20 Jul 2023 | CNY | 9.76 | 9.79 | 9.74 | 9.74 | 9.74 | +0.02 (+0.21%) | 1,736,600 |
| 19 Jul 2023 | CNY | 9.81 | 9.84 | 9.69 | 9.72 | 9.72 | -0.08 (-0.82%) | 1,367,200 |
| 18 Jul 2023 | CNY | 9.7 | 9.83 | 9.7 | 9.8 | 9.8 | +0.03 (+0.31%) | 1,961,500 |
| 17 Jul 2023 | CNY | 9.64 | 9.77 | 9.54 | 9.77 | 9.77 | +0.02 (+0.21%) | 2,472,500 |
| 14 Jul 2023 | CNY | 9.75 | 9.88 | 9.7 | 9.75 | 9.75 | +0.04 (+0.41%) | 2,196,450 |
| 13 Jul 2023 | CNY | 9.63 | 9.76 | 9.63 | 9.71 | 9.71 | +0.1 (+1.04%) | 1,671,300 |
| 12 Jul 2023 | CNY | 9.7 | 9.74 | 9.6 | 9.61 | 9.61 | -0.08 (-0.83%) | 1,704,104 |
| 11 Jul 2023 | CNY | 9.68 | 9.75 | 9.64 | 9.69 | 9.69 | +0.01 (+0.10%) | 1,178,452 |
| 10 Jul 2023 | CNY | 9.82 | 9.83 | 9.65 | 9.68 | 9.68 | -0.1 (-1.02%) | 1,858,904 |
| 7 Jul 2023 | CNY | 9.72 | 9.8 | 9.61 | 9.78 | 9.78 | +0.11 (+1.14%) | 2,001,104 |
| 6 Jul 2023 | CNY | 9.75 | 9.75 | 9.64 | 9.67 | 9.67 | -0.06 (-0.62%) | 1,763,800 |
| 5 Jul 2023 | CNY | 9.7 | 9.78 | 9.69 | 9.73 | 9.73 | -0.03 (-0.31%) | 2,147,287 |
| 4 Jul 2023 | CNY | 9.7 | 9.77 | 9.66 | 9.76 | 9.76 | +0.03 (+0.31%) | 1,752,600 |
| 3 Jul 2023 | CNY | 9.78 | 9.82 | 9.69 | 9.73 | 9.73 | -0.01 (-0.10%) | 2,113,918 |
| 30 Jun 2023 | CNY | 9.49 | 9.8 | 9.48 | 9.74 | 9.74 | +0.23 (+2.42%) | 3,796,587 |
| 29 Jun 2023 | CNY | 9.38 | 9.62 | 9.31 | 9.51 | 9.51 | +0.14 (+1.49%) | 2,956,693 |
| 28 Jun 2023 | CNY | 9.4 | 9.4 | 9.18 | 9.37 | 9.37 | +0.01 (+0.11%) | 1,877,400 |
