| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 10.98 | 11.21 | 10.64 | 11.11 | 11.11 | -0.22 (-1.94%) | 59,060,590 |
| 14 Aug 2023 | CNY | 11.21 | 11.65 | 11.15 | 11.33 | 11.33 | 0.0 (0.0%) | 58,653,661 |
| 11 Aug 2023 | CNY | 11.03 | 11.79 | 10.98 | 11.33 | 11.33 | +0.3 (+2.72%) | 95,277,495 |
| 10 Aug 2023 | CNY | 10.99 | 11.3 | 10.94 | 11.03 | 11.03 | -0.11 (-0.99%) | 68,699,905 |
| 9 Aug 2023 | CNY | 10.58 | 11.5 | 10.34 | 11.14 | 11.14 | +1.23 (+12.41%) | 109,120,074 |
| 8 Aug 2023 | CNY | 9.89 | 10.06 | 9.31 | 9.91 | 9.91 | +0.08 (+0.81%) | 28,427,555 |
| 7 Aug 2023 | CNY | 10.03 | 10.05 | 9.82 | 9.83 | 9.83 | -0.27 (-2.67%) | 20,377,864 |
| 4 Aug 2023 | CNY | 10.19 | 10.35 | 10.08 | 10.1 | 10.1 | -0.16 (-1.56%) | 18,405,846 |
| 3 Aug 2023 | CNY | 9.97 | 10.35 | 9.96 | 10.26 | 10.26 | +0.29 (+2.91%) | 22,877,969 |
| 2 Aug 2023 | CNY | 10.15 | 10.17 | 9.95 | 9.97 | 9.97 | -0.14 (-1.38%) | 13,735,500 |
| 1 Aug 2023 | CNY | 10.2 | 10.27 | 10.06 | 10.11 | 10.11 | -0.13 (-1.27%) | 13,843,500 |
| 31 Jul 2023 | CNY | 10.27 | 10.35 | 10.18 | 10.24 | 10.24 | +0.02 (+0.20%) | 13,768,184 |
| 28 Jul 2023 | CNY | 10.1 | 10.27 | 10.08 | 10.22 | 10.22 | +0.07 (+0.69%) | 12,628,273 |
| 27 Jul 2023 | CNY | 10.22 | 10.32 | 10.11 | 10.15 | 10.15 | -0.14 (-1.36%) | 13,864,458 |
| 26 Jul 2023 | CNY | 10.37 | 10.56 | 10.22 | 10.29 | 10.29 | -0.08 (-0.77%) | 22,321,000 |
| 25 Jul 2023 | CNY | 10.25 | 10.41 | 10.2 | 10.37 | 10.37 | +0.1 (+0.97%) | 19,968,199 |
| 24 Jul 2023 | CNY | 10.21 | 10.51 | 10.12 | 10.27 | 10.27 | +0.06 (+0.59%) | 20,233,600 |
| 21 Jul 2023 | CNY | 9.98 | 10.38 | 9.91 | 10.21 | 10.21 | +0.28 (+2.82%) | 21,151,477 |
| 20 Jul 2023 | CNY | 10.09 | 10.16 | 9.92 | 9.93 | 9.93 | -0.12 (-1.19%) | 10,395,600 |
| 19 Jul 2023 | CNY | 10 | 10.18 | 9.92 | 10.05 | 10.05 | +0.05 (+0.50%) | 10,766,932 |
| 18 Jul 2023 | CNY | 10.21 | 10.22 | 9.98 | 10 | 10 | -0.19 (-1.86%) | 13,072,300 |
| 17 Jul 2023 | CNY | 10.2 | 10.2 | 9.98 | 10.19 | 10.19 | +0.03 (+0.30%) | 10,657,978 |
| 14 Jul 2023 | CNY | 10.18 | 10.28 | 10.06 | 10.16 | 10.16 | -0.03 (-0.29%) | 12,557,204 |
| 13 Jul 2023 | CNY | 10.1 | 10.24 | 10.1 | 10.19 | 10.19 | +0.11 (+1.09%) | 12,311,769 |
| 12 Jul 2023 | CNY | 10.36 | 10.4 | 10.05 | 10.08 | 10.08 | -0.25 (-2.42%) | 19,040,902 |
| 11 Jul 2023 | CNY | 10.45 | 10.5 | 10.24 | 10.33 | 10.33 | -0.09 (-0.86%) | 12,527,191 |
| 10 Jul 2023 | CNY | 10.35 | 10.58 | 10.35 | 10.42 | 10.42 | +0.09 (+0.87%) | 15,047,203 |
| 7 Jul 2023 | CNY | 10.22 | 10.49 | 10.21 | 10.33 | 10.33 | +0.01 (+0.10%) | 14,536,249 |
| 6 Jul 2023 | CNY | 10.7 | 10.78 | 10.3 | 10.32 | 10.32 | -0.29 (-2.73%) | 22,000,002 |
| 5 Jul 2023 | CNY | 10.51 | 10.77 | 10.34 | 10.61 | 10.61 | +0.12 (+1.14%) | 33,583,786 |
