| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | CNY | 10.79 | 10.91 | 10.31 | 10.54 | 10.54 | -0.24 (-2.23%) | 3,770,315 |
| 21 Aug 2023 | CNY | 10.68 | 11 | 10.68 | 10.78 | 10.78 | +0.02 (+0.19%) | 2,412,105 |
| 18 Aug 2023 | CNY | 10.75 | 10.94 | 10.68 | 10.76 | 10.76 | -0.02 (-0.19%) | 2,720,650 |
| 17 Aug 2023 | CNY | 10.55 | 10.81 | 10.37 | 10.78 | 10.78 | +0.26 (+2.47%) | 3,163,360 |
| 16 Aug 2023 | CNY | 10.54 | 10.69 | 10.47 | 10.52 | 10.52 | -0.05 (-0.47%) | 1,575,940 |
| 15 Aug 2023 | CNY | 10.64 | 10.77 | 10.5 | 10.57 | 10.57 | -0.04 (-0.38%) | 2,881,313 |
| 14 Aug 2023 | CNY | 10.54 | 10.66 | 10.39 | 10.61 | 10.61 | -0.04 (-0.38%) | 2,318,155 |
| 11 Aug 2023 | CNY | 10.8 | 11.05 | 10.62 | 10.65 | 10.65 | -0.1 (-0.93%) | 3,756,300 |
| 10 Aug 2023 | CNY | 10.67 | 10.79 | 10.56 | 10.75 | 10.75 | +0.13 (+1.22%) | 2,120,745 |
| 9 Aug 2023 | CNY | 10.93 | 10.96 | 10.54 | 10.62 | 10.62 | -0.34 (-3.10%) | 3,455,935 |
| 8 Aug 2023 | CNY | 10.77 | 11 | 10.73 | 10.96 | 10.96 | +0.17 (+1.58%) | 2,825,645 |
| 7 Aug 2023 | CNY | 10.84 | 10.86 | 10.64 | 10.79 | 10.79 | -0.02 (-0.19%) | 2,693,870 |
| 4 Aug 2023 | CNY | 11 | 11.08 | 10.8 | 10.81 | 10.81 | -0.15 (-1.37%) | 2,544,155 |
| 3 Aug 2023 | CNY | 11.03 | 11.11 | 10.94 | 10.96 | 10.96 | -0.12 (-1.08%) | 1,898,850 |
| 2 Aug 2023 | CNY | 11.11 | 11.2 | 11.01 | 11.08 | 11.08 | -0.09 (-0.81%) | 2,847,180 |
| 1 Aug 2023 | CNY | 11.08 | 11.2 | 11 | 11.17 | 11.17 | +0.05 (+0.45%) | 3,371,750 |
| 31 Jul 2023 | CNY | 11.05 | 11.19 | 11.01 | 11.12 | 11.12 | +0.04 (+0.36%) | 2,457,321 |
| 28 Jul 2023 | CNY | 11.1 | 11.14 | 10.88 | 11.08 | 11.08 | +0.02 (+0.18%) | 3,129,991 |
| 27 Jul 2023 | CNY | 11.13 | 11.32 | 11.04 | 11.06 | 11.06 | -0.04 (-0.36%) | 3,609,420 |
| 26 Jul 2023 | CNY | 11.1 | 11.22 | 11.05 | 11.1 | 11.1 | -0.01 (-0.09%) | 2,526,125 |
| 25 Jul 2023 | CNY | 11.03 | 11.15 | 10.96 | 11.11 | 11.11 | +0.15 (+1.37%) | 2,680,800 |
| 24 Jul 2023 | CNY | 10.96 | 11.06 | 10.8 | 10.96 | 10.96 | +0.07 (+0.64%) | 2,109,560 |
| 21 Jul 2023 | CNY | 10.98 | 11.08 | 10.84 | 10.89 | 10.89 | -0.08 (-0.73%) | 2,051,411 |
| 20 Jul 2023 | CNY | 11.16 | 11.17 | 10.94 | 10.97 | 10.97 | -0.2 (-1.79%) | 2,423,590 |
| 19 Jul 2023 | CNY | 11.14 | 11.18 | 11.03 | 11.17 | 11.17 | +0.06 (+0.54%) | 1,856,695 |
| 18 Jul 2023 | CNY | 11.08 | 11.16 | 10.96 | 11.11 | 11.11 | +0.08 (+0.73%) | 1,834,440 |
| 17 Jul 2023 | CNY | 11.05 | 11.08 | 10.91 | 11.03 | 11.03 | -0.02 (-0.18%) | 2,329,580 |
| 14 Jul 2023 | CNY | 11.16 | 11.17 | 10.96 | 11.05 | 11.05 | -0.05 (-0.45%) | 2,684,555 |
| 13 Jul 2023 | CNY | 11.03 | 11.12 | 10.94 | 11.1 | 11.1 | +0.12 (+1.09%) | 3,204,745 |
| 12 Jul 2023 | CNY | 11.01 | 11.05 | 10.93 | 10.98 | 10.98 | +0.01 (+0.09%) | 2,335,373 |
