| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 10.74 | 10.78 | 10.45 | 10.5 | 10.5 | -0.24 (-2.23%) | 5,285,276 |
| 14 Aug 2023 | CNY | 10.72 | 10.78 | 10.5 | 10.74 | 10.74 | -0.06 (-0.56%) | 6,549,125 |
| 11 Aug 2023 | CNY | 10.97 | 10.98 | 10.8 | 10.8 | 10.8 | -0.13 (-1.19%) | 5,447,889 |
| 10 Aug 2023 | CNY | 11 | 11.09 | 10.87 | 10.93 | 10.93 | -0.11 (-1.00%) | 6,931,835 |
| 9 Aug 2023 | CNY | 11.13 | 11.13 | 10.81 | 11.04 | 11.04 | -0.11 (-0.99%) | 10,742,031 |
| 8 Aug 2023 | CNY | 11.25 | 11.31 | 11.1 | 11.15 | 11.15 | -0.1 (-0.89%) | 5,104,296 |
| 7 Aug 2023 | CNY | 11.4 | 11.42 | 11.18 | 11.25 | 11.25 | -0.17 (-1.49%) | 5,886,810 |
| 4 Aug 2023 | CNY | 11.37 | 11.54 | 11.36 | 11.42 | 11.42 | +0.07 (+0.62%) | 6,516,256 |
| 3 Aug 2023 | CNY | 11.35 | 11.45 | 11.31 | 11.35 | 11.35 | -0.06 (-0.53%) | 4,651,970 |
| 2 Aug 2023 | CNY | 11.58 | 11.59 | 11.38 | 11.41 | 11.41 | -0.16 (-1.38%) | 4,596,205 |
| 1 Aug 2023 | CNY | 11.39 | 11.62 | 11.27 | 11.57 | 11.57 | +0.21 (+1.85%) | 10,911,972 |
| 31 Jul 2023 | CNY | 11.26 | 11.42 | 11.21 | 11.36 | 11.36 | +0.12 (+1.07%) | 6,539,753 |
| 28 Jul 2023 | CNY | 11.1 | 11.26 | 10.98 | 11.24 | 11.24 | +0.12 (+1.08%) | 6,371,253 |
| 27 Jul 2023 | CNY | 11.23 | 11.35 | 11.1 | 11.12 | 11.12 | -0.14 (-1.24%) | 7,804,271 |
| 26 Jul 2023 | CNY | 11.4 | 11.43 | 11.2 | 11.26 | 11.26 | -0.16 (-1.40%) | 6,267,521 |
| 25 Jul 2023 | CNY | 11.33 | 11.53 | 11.26 | 11.42 | 11.42 | +0.23 (+2.06%) | 6,798,464 |
| 24 Jul 2023 | CNY | 11.23 | 11.34 | 11.12 | 11.19 | 11.19 | -0.09 (-0.80%) | 6,928,295 |
| 21 Jul 2023 | CNY | 11.4 | 11.5 | 11.26 | 11.28 | 11.28 | -0.15 (-1.31%) | 9,357,174 |
| 20 Jul 2023 | CNY | 11.79 | 11.85 | 11.38 | 11.43 | 11.43 | -0.36 (-3.05%) | 15,391,386 |
| 19 Jul 2023 | CNY | 11.75 | 11.96 | 11.62 | 11.79 | 11.79 | +0.07 (+0.60%) | 13,801,800 |
| 18 Jul 2023 | CNY | 11.81 | 11.81 | 11.51 | 11.72 | 11.72 | -0.1 (-0.85%) | 14,685,760 |
| 17 Jul 2023 | CNY | 12.12 | 12.12 | 11.55 | 11.82 | 11.82 | -0.34 (-2.80%) | 27,793,053 |
| 14 Jul 2023 | CNY | 11.95 | 12.45 | 11.81 | 12.16 | 12.16 | +0.13 (+1.08%) | 24,715,353 |
| 13 Jul 2023 | CNY | 11.83 | 12.12 | 11.82 | 12.03 | 12.03 | +0.2 (+1.69%) | 11,988,027 |
| 12 Jul 2023 | CNY | 11.94 | 11.98 | 11.79 | 11.83 | 11.83 | -0.04 (-0.34%) | 6,702,950 |
| 11 Jul 2023 | CNY | 11.83 | 11.88 | 11.64 | 11.87 | 11.87 | +0.04 (+0.34%) | 6,039,152 |
| 10 Jul 2023 | CNY | 11.74 | 11.91 | 11.7 | 11.83 | 11.83 | +0.13 (+1.11%) | 5,793,845 |
| 7 Jul 2023 | CNY | 11.77 | 11.8 | 11.64 | 11.7 | 11.7 | -0.07 (-0.59%) | 5,087,826 |
| 6 Jul 2023 | CNY | 11.8 | 11.87 | 11.7 | 11.77 | 11.77 | -0.04 (-0.34%) | 5,096,728 |
| 5 Jul 2023 | CNY | 11.97 | 12.07 | 11.8 | 11.81 | 11.81 | -0.2 (-1.67%) | 6,842,037 |
