| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 10.6 | 10.77 | 10.6 | 10.71 | 10.71 | 0.0 (0.0%) | 10,960,371 |
| 9 Aug 2023 | CNY | 10.79 | 10.85 | 10.65 | 10.71 | 10.71 | -0.18 (-1.65%) | 15,330,800 |
| 8 Aug 2023 | CNY | 10.98 | 11.01 | 10.81 | 10.89 | 10.89 | -0.1 (-0.91%) | 11,514,800 |
| 7 Aug 2023 | CNY | 11.05 | 11.1 | 10.9 | 10.99 | 10.99 | -0.08 (-0.72%) | 14,024,503 |
| 4 Aug 2023 | CNY | 10.95 | 11.15 | 10.89 | 11.07 | 11.07 | +0.12 (+1.10%) | 17,420,209 |
| 3 Aug 2023 | CNY | 10.81 | 10.95 | 10.78 | 10.95 | 10.95 | +0.07 (+0.64%) | 13,107,511 |
| 2 Aug 2023 | CNY | 10.97 | 10.97 | 10.78 | 10.88 | 10.88 | -0.13 (-1.18%) | 12,802,647 |
| 1 Aug 2023 | CNY | 10.91 | 11.12 | 10.76 | 11.01 | 11.01 | +0.07 (+0.64%) | 18,756,237 |
| 31 Jul 2023 | CNY | 10.75 | 10.97 | 10.48 | 10.94 | 10.94 | +0.22 (+2.05%) | 29,131,274 |
| 28 Jul 2023 | CNY | 10.75 | 10.81 | 10.54 | 10.72 | 10.72 | -0.05 (-0.46%) | 33,847,519 |
| 27 Jul 2023 | CNY | 11.4 | 11.48 | 10.75 | 10.77 | 10.77 | -0.68 (-5.94%) | 43,321,490 |
| 26 Jul 2023 | CNY | 11.7 | 11.72 | 11.35 | 11.45 | 11.45 | -0.25 (-2.14%) | 15,331,863 |
| 25 Jul 2023 | CNY | 11.55 | 11.73 | 11.5 | 11.7 | 11.7 | +0.23 (+2.01%) | 13,705,174 |
| 24 Jul 2023 | CNY | 11.45 | 11.68 | 11.38 | 11.47 | 11.47 | -0.01 (-0.09%) | 10,968,555 |
| 21 Jul 2023 | CNY | 11.48 | 11.56 | 11.34 | 11.48 | 11.48 | -0.01 (-0.09%) | 11,411,804 |
| 20 Jul 2023 | CNY | 11.78 | 11.8 | 11.49 | 11.49 | 11.49 | -0.29 (-2.46%) | 13,306,338 |
| 19 Jul 2023 | CNY | 11.87 | 11.94 | 11.66 | 11.78 | 11.78 | -0.12 (-1.01%) | 11,151,208 |
| 18 Jul 2023 | CNY | 12.07 | 12.08 | 11.88 | 11.9 | 11.9 | -0.17 (-1.41%) | 11,919,329 |
| 17 Jul 2023 | CNY | 12.07 | 12.14 | 11.94 | 12.07 | 12.07 | -0.13 (-1.07%) | 12,607,631 |
| 14 Jul 2023 | CNY | 11.96 | 12.34 | 11.93 | 12.2 | 12.2 | +0.28 (+2.35%) | 22,146,922 |
| 13 Jul 2023 | CNY | 11.82 | 11.97 | 11.73 | 11.92 | 11.92 | +0.15 (+1.27%) | 11,115,395 |
| 12 Jul 2023 | CNY | 12.08 | 12.08 | 11.69 | 11.77 | 11.77 | -0.32 (-2.65%) | 14,552,464 |
| 11 Jul 2023 | CNY | 11.86 | 12.15 | 11.81 | 12.09 | 12.09 | +0.23 (+1.94%) | 12,975,764 |
| 10 Jul 2023 | CNY | 12.05 | 12.09 | 11.79 | 11.86 | 11.86 | -0.22 (-1.82%) | 13,679,225 |
| 7 Jul 2023 | CNY | 12.12 | 12.13 | 11.84 | 12.08 | 12.08 | -0.14 (-1.15%) | 14,815,375 |
| 6 Jul 2023 | CNY | 12.13 | 12.45 | 12 | 12.22 | 12.22 | +0.09 (+0.74%) | 15,706,709 |
| 5 Jul 2023 | CNY | 12.39 | 12.43 | 12.1 | 12.13 | 12.13 | -0.29 (-2.33%) | 14,029,847 |
| 4 Jul 2023 | CNY | 12.36 | 12.65 | 12.24 | 12.42 | 12.42 | 0.0 (0.0%) | 17,950,672 |
| 3 Jul 2023 | CNY | 12.38 | 12.48 | 12.18 | 12.42 | 12.42 | +0.03 (+0.24%) | 16,745,733 |
| 30 Jun 2023 | CNY | 12.18 | 12.44 | 12.13 | 12.39 | 12.39 | +0.25 (+2.06%) | 17,841,926 |
