| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 9.35 | 9.49 | 9.35 | 9.43 | 9.43 | +0.1 (+1.07%) | 1,749,501 |
| 9 Aug 2023 | CNY | 9.47 | 9.47 | 9.33 | 9.33 | 9.33 | -0.13 (-1.37%) | 2,278,350 |
| 8 Aug 2023 | CNY | 9.65 | 9.7 | 9.39 | 9.46 | 9.46 | -0.19 (-1.97%) | 3,876,700 |
| 7 Aug 2023 | CNY | 9.69 | 9.74 | 9.58 | 9.65 | 9.65 | -0.04 (-0.41%) | 2,127,151 |
| 4 Aug 2023 | CNY | 9.62 | 9.74 | 9.61 | 9.69 | 9.69 | +0.09 (+0.94%) | 2,811,450 |
| 3 Aug 2023 | CNY | 9.61 | 9.75 | 9.58 | 9.6 | 9.6 | -0.03 (-0.31%) | 2,746,800 |
| 2 Aug 2023 | CNY | 9.64 | 9.73 | 9.57 | 9.63 | 9.63 | 0.0 (0.0%) | 2,102,502 |
| 1 Aug 2023 | CNY | 9.76 | 9.82 | 9.56 | 9.63 | 9.63 | -0.17 (-1.73%) | 3,034,400 |
| 31 Jul 2023 | CNY | 9.67 | 9.82 | 9.6 | 9.8 | 9.8 | +0.14 (+1.45%) | 3,467,400 |
| 28 Jul 2023 | CNY | 9.6 | 9.7 | 9.51 | 9.66 | 9.66 | -0.01 (-0.10%) | 3,078,200 |
| 27 Jul 2023 | CNY | 9.69 | 9.89 | 9.6 | 9.67 | 9.67 | +0.05 (+0.52%) | 3,742,000 |
| 26 Jul 2023 | CNY | 9.98 | 9.98 | 9.6 | 9.62 | 9.62 | -0.34 (-3.41%) | 5,433,500 |
| 25 Jul 2023 | CNY | 9.89 | 10.08 | 9.8 | 9.96 | 9.96 | +0.09 (+0.91%) | 3,876,300 |
| 24 Jul 2023 | CNY | 9.8 | 9.91 | 9.72 | 9.87 | 9.87 | +0.05 (+0.51%) | 2,997,950 |
| 21 Jul 2023 | CNY | 10.04 | 10.15 | 9.78 | 9.82 | 9.82 | -0.26 (-2.58%) | 6,286,700 |
| 20 Jul 2023 | CNY | 10.35 | 10.41 | 10.06 | 10.08 | 10.08 | -0.26 (-2.51%) | 6,059,300 |
| 19 Jul 2023 | CNY | 10.45 | 10.73 | 10.2 | 10.34 | 10.34 | -0.2 (-1.90%) | 7,370,500 |
| 18 Jul 2023 | CNY | 10.8 | 10.8 | 10.47 | 10.54 | 10.54 | -0.22 (-2.04%) | 6,746,700 |
| 17 Jul 2023 | CNY | 10.78 | 11.07 | 10.45 | 10.76 | 10.76 | -0.04 (-0.37%) | 11,421,600 |
| 14 Jul 2023 | CNY | 11.14 | 11.15 | 10.74 | 10.8 | 10.8 | -0.35 (-3.14%) | 12,235,282 |
| 13 Jul 2023 | CNY | 10.92 | 11.31 | 10.85 | 11.15 | 11.15 | +0.04 (+0.36%) | 19,788,608 |
| 12 Jul 2023 | CNY | 10.8 | 11.29 | 10.77 | 11.11 | 11.11 | +0.45 (+4.22%) | 22,782,882 |
| 11 Jul 2023 | CNY | 10.41 | 10.75 | 10.28 | 10.66 | 10.66 | +0.21 (+2.01%) | 9,054,055 |
| 10 Jul 2023 | CNY | 10.36 | 10.73 | 10.36 | 10.45 | 10.45 | +0.04 (+0.38%) | 7,831,708 |
| 7 Jul 2023 | CNY | 10.61 | 10.75 | 10.4 | 10.41 | 10.41 | -0.38 (-3.52%) | 11,036,758 |
| 6 Jul 2023 | CNY | 10.69 | 11.09 | 10.57 | 10.79 | 10.79 | +0.02 (+0.19%) | 11,377,955 |
| 5 Jul 2023 | CNY | 11.12 | 11.13 | 10.72 | 10.77 | 10.77 | -0.35 (-3.15%) | 13,378,931 |
| 4 Jul 2023 | CNY | 11.02 | 11.2 | 10.9 | 11.12 | 11.12 | -0.25 (-2.20%) | 18,766,840 |
| 3 Jul 2023 | CNY | 10.75 | 11.46 | 10.49 | 11.37 | 11.37 | +0.66 (+6.16%) | 27,510,726 |
| 30 Jun 2023 | CNY | 10.93 | 11.17 | 10.63 | 10.71 | 10.71 | -0.02 (-0.19%) | 17,279,868 |
