| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 10.76 | 10.77 | 10.51 | 10.52 | 10.52 | -0.26 (-2.41%) | 3,419,500 |
| 17 Aug 2023 | CNY | 10.64 | 10.79 | 10.59 | 10.78 | 10.78 | +0.13 (+1.22%) | 4,016,000 |
| 16 Aug 2023 | CNY | 10.87 | 10.89 | 10.64 | 10.65 | 10.65 | -0.12 (-1.11%) | 3,907,700 |
| 15 Aug 2023 | CNY | 10.6 | 10.84 | 10.55 | 10.77 | 10.77 | +0.18 (+1.70%) | 4,221,900 |
| 14 Aug 2023 | CNY | 10.51 | 10.75 | 10.45 | 10.59 | 10.59 | +0.05 (+0.47%) | 3,407,100 |
| 11 Aug 2023 | CNY | 10.43 | 10.77 | 10.43 | 10.54 | 10.54 | +0.07 (+0.67%) | 4,641,300 |
| 10 Aug 2023 | CNY | 10.57 | 10.63 | 10.42 | 10.47 | 10.47 | -0.15 (-1.41%) | 3,715,300 |
| 9 Aug 2023 | CNY | 10.48 | 10.9 | 10.41 | 10.62 | 10.62 | +0.14 (+1.34%) | 6,192,500 |
| 8 Aug 2023 | CNY | 10.31 | 10.5 | 10.21 | 10.48 | 10.48 | +0.21 (+2.04%) | 3,483,100 |
| 7 Aug 2023 | CNY | 10.62 | 10.62 | 10.24 | 10.27 | 10.27 | -0.31 (-2.93%) | 4,134,300 |
| 4 Aug 2023 | CNY | 10.7 | 10.76 | 10.58 | 10.58 | 10.58 | -0.08 (-0.75%) | 2,316,300 |
| 3 Aug 2023 | CNY | 10.73 | 10.75 | 10.63 | 10.66 | 10.66 | -0.03 (-0.28%) | 2,373,274 |
| 2 Aug 2023 | CNY | 10.77 | 10.77 | 10.65 | 10.69 | 10.69 | -0.06 (-0.56%) | 2,073,174 |
| 1 Aug 2023 | CNY | 10.76 | 10.8 | 10.68 | 10.75 | 10.75 | -0.01 (-0.09%) | 2,808,900 |
| 31 Jul 2023 | CNY | 10.85 | 10.96 | 10.72 | 10.76 | 10.76 | -0.14 (-1.28%) | 4,238,100 |
| 28 Jul 2023 | CNY | 10.87 | 10.96 | 10.77 | 10.9 | 10.9 | +0.08 (+0.74%) | 2,769,100 |
| 27 Jul 2023 | CNY | 10.92 | 10.96 | 10.79 | 10.82 | 10.82 | -0.09 (-0.82%) | 2,110,400 |
| 26 Jul 2023 | CNY | 10.89 | 10.97 | 10.87 | 10.91 | 10.91 | +0.01 (+0.09%) | 3,086,300 |
| 25 Jul 2023 | CNY | 10.86 | 10.92 | 10.74 | 10.9 | 10.9 | +0.1 (+0.93%) | 2,892,500 |
| 24 Jul 2023 | CNY | 10.66 | 10.84 | 10.56 | 10.8 | 10.8 | +0.15 (+1.41%) | 2,633,400 |
| 21 Jul 2023 | CNY | 10.59 | 10.7 | 10.5 | 10.65 | 10.65 | +0.06 (+0.57%) | 1,614,600 |
| 20 Jul 2023 | CNY | 10.6 | 10.67 | 10.56 | 10.59 | 10.59 | -0.02 (-0.19%) | 1,811,800 |
| 19 Jul 2023 | CNY | 10.56 | 10.65 | 10.52 | 10.61 | 10.61 | +0.04 (+0.38%) | 1,802,300 |
| 18 Jul 2023 | CNY | 10.54 | 10.61 | 10.44 | 10.57 | 10.57 | +0.04 (+0.38%) | 1,778,200 |
| 17 Jul 2023 | CNY | 10.55 | 10.55 | 10.31 | 10.53 | 10.53 | -0.01 (-0.09%) | 1,678,500 |
| 14 Jul 2023 | CNY | 10.58 | 10.63 | 10.49 | 10.54 | 10.54 | 0.0 (0.0%) | 1,903,500 |
| 13 Jul 2023 | CNY | 10.6 | 10.61 | 10.45 | 10.54 | 10.54 | -0.01 (-0.09%) | 2,108,900 |
| 12 Jul 2023 | CNY | 10.66 | 10.69 | 10.51 | 10.55 | 10.55 | -0.11 (-1.03%) | 1,919,744 |
| 11 Jul 2023 | CNY | 10.59 | 10.69 | 10.52 | 10.66 | 10.66 | +0.11 (+1.04%) | 1,625,344 |
| 10 Jul 2023 | CNY | 10.64 | 10.72 | 10.5 | 10.55 | 10.55 | -0.07 (-0.66%) | 1,831,300 |
