| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 10.32 | 10.41 | 10.16 | 10.18 | 10.18 | -0.16 (-1.55%) | 2,981,500 |
| 24 Aug 2023 | CNY | 10.27 | 10.37 | 10.17 | 10.34 | 10.34 | +0.13 (+1.27%) | 3,857,900 |
| 23 Aug 2023 | CNY | 10.29 | 10.39 | 10.17 | 10.21 | 10.21 | -0.08 (-0.78%) | 2,418,200 |
| 22 Aug 2023 | CNY | 10.39 | 10.44 | 10.18 | 10.29 | 10.29 | -0.06 (-0.58%) | 3,236,100 |
| 21 Aug 2023 | CNY | 10.4 | 10.51 | 10.32 | 10.35 | 10.35 | -0.09 (-0.86%) | 2,667,200 |
| 18 Aug 2023 | CNY | 10.68 | 10.72 | 10.44 | 10.44 | 10.44 | -0.26 (-2.43%) | 2,045,300 |
| 17 Aug 2023 | CNY | 10.6 | 10.75 | 10.46 | 10.7 | 10.7 | +0.09 (+0.85%) | 2,365,200 |
| 16 Aug 2023 | CNY | 10.59 | 10.72 | 10.52 | 10.61 | 10.61 | -0.02 (-0.19%) | 1,739,620 |
| 15 Aug 2023 | CNY | 10.69 | 10.72 | 10.58 | 10.63 | 10.63 | -0.03 (-0.28%) | 1,675,820 |
| 14 Aug 2023 | CNY | 10.6 | 10.7 | 10.5 | 10.66 | 10.66 | -0.04 (-0.37%) | 2,174,220 |
| 11 Aug 2023 | CNY | 10.86 | 10.86 | 10.69 | 10.7 | 10.7 | -0.16 (-1.47%) | 1,958,000 |
| 10 Aug 2023 | CNY | 10.81 | 10.9 | 10.76 | 10.86 | 10.86 | 0.0 (0.0%) | 1,601,700 |
| 9 Aug 2023 | CNY | 10.92 | 10.96 | 10.85 | 10.86 | 10.86 | -0.06 (-0.55%) | 2,505,990 |
| 8 Aug 2023 | CNY | 10.84 | 10.97 | 10.79 | 10.92 | 10.92 | +0.07 (+0.65%) | 3,169,990 |
| 7 Aug 2023 | CNY | 10.99 | 10.99 | 10.83 | 10.85 | 10.85 | +0.02 (+0.18%) | 3,716,040 |
| 4 Aug 2023 | CNY | 10.9 | 10.99 | 10.82 | 10.83 | 10.83 | -0.1 (-0.91%) | 2,876,340 |
| 3 Aug 2023 | CNY | 10.77 | 10.96 | 10.74 | 10.93 | 10.93 | +0.17 (+1.58%) | 4,007,660 |
| 2 Aug 2023 | CNY | 10.75 | 10.84 | 10.71 | 10.76 | 10.76 | -0.04 (-0.37%) | 2,369,300 |
| 1 Aug 2023 | CNY | 10.83 | 10.87 | 10.77 | 10.8 | 10.8 | -0.04 (-0.37%) | 3,705,900 |
| 31 Jul 2023 | CNY | 10.68 | 10.85 | 10.62 | 10.84 | 10.84 | +0.25 (+2.36%) | 5,373,300 |
| 28 Jul 2023 | CNY | 10.4 | 10.6 | 10.39 | 10.59 | 10.59 | +0.17 (+1.63%) | 3,345,100 |
| 27 Jul 2023 | CNY | 10.47 | 10.53 | 10.4 | 10.42 | 10.42 | -0.06 (-0.57%) | 2,090,400 |
| 26 Jul 2023 | CNY | 10.43 | 10.5 | 10.4 | 10.48 | 10.48 | +0.04 (+0.38%) | 2,512,860 |
| 25 Jul 2023 | CNY | 10.44 | 10.45 | 10.38 | 10.44 | 10.44 | +0.07 (+0.68%) | 3,096,300 |
| 24 Jul 2023 | CNY | 10.33 | 10.4 | 10.27 | 10.37 | 10.37 | -0.02 (-0.19%) | 3,072,100 |
| 21 Jul 2023 | CNY | 10.27 | 10.48 | 10.27 | 10.39 | 10.39 | +0.09 (+0.87%) | 4,505,400 |
| 20 Jul 2023 | CNY | 10.27 | 10.37 | 10.27 | 10.3 | 10.3 | +0.03 (+0.29%) | 3,735,720 |
| 19 Jul 2023 | CNY | 10.24 | 10.32 | 10.21 | 10.27 | 10.27 | -0.02 (-0.19%) | 3,256,540 |
| 18 Jul 2023 | CNY | 10.25 | 10.31 | 10.16 | 10.29 | 10.29 | +0.05 (+0.49%) | 5,458,600 |
| 17 Jul 2023 | CNY | 10.78 | 10.78 | 10.21 | 10.24 | 10.24 | -0.71 (-6.48%) | 12,309,760 |
