| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 10.76 | 10.85 | 10.45 | 10.54 | 10.54 | -0.25 (-2.32%) | 5,467,950 |
| 15 Aug 2023 | CNY | 11.1 | 11.16 | 10.75 | 10.79 | 10.79 | -0.31 (-2.79%) | 4,844,900 |
| 14 Aug 2023 | CNY | 10.8 | 11.13 | 10.68 | 11.1 | 11.1 | +0.21 (+1.93%) | 5,935,650 |
| 11 Aug 2023 | CNY | 11.19 | 11.2 | 10.87 | 10.89 | 10.89 | -0.2 (-1.80%) | 6,407,850 |
| 10 Aug 2023 | CNY | 11.38 | 11.44 | 11.05 | 11.09 | 11.09 | -0.35 (-3.06%) | 8,596,850 |
| 9 Aug 2023 | CNY | 11.7 | 11.7 | 11.38 | 11.44 | 11.44 | -0.44 (-3.70%) | 11,516,330 |
| 8 Aug 2023 | CNY | 11.5 | 11.98 | 11.42 | 11.88 | 11.88 | +0.49 (+4.30%) | 20,886,245 |
| 7 Aug 2023 | CNY | 11.25 | 11.47 | 11.18 | 11.39 | 11.39 | +0.14 (+1.24%) | 6,170,750 |
| 4 Aug 2023 | CNY | 10.95 | 11.28 | 10.91 | 11.25 | 11.25 | +0.34 (+3.12%) | 7,092,900 |
| 3 Aug 2023 | CNY | 11 | 11.13 | 10.87 | 10.91 | 10.91 | -0.16 (-1.45%) | 4,086,400 |
| 2 Aug 2023 | CNY | 11.1 | 11.15 | 10.98 | 11.07 | 11.07 | -0.1 (-0.90%) | 5,370,843 |
| 1 Aug 2023 | CNY | 11.22 | 11.4 | 11.01 | 11.17 | 11.17 | +0.05 (+0.45%) | 6,957,300 |
| 31 Jul 2023 | CNY | 10.93 | 11.23 | 10.83 | 11.12 | 11.12 | +0.12 (+1.09%) | 4,139,650 |
| 28 Jul 2023 | CNY | 10.96 | 11.1 | 10.76 | 11 | 11 | +0.03 (+0.27%) | 3,704,400 |
| 27 Jul 2023 | CNY | 11.1 | 11.26 | 10.96 | 10.97 | 10.97 | -0.2 (-1.79%) | 4,794,200 |
| 26 Jul 2023 | CNY | 11.41 | 11.48 | 11.15 | 11.17 | 11.17 | -0.31 (-2.70%) | 4,824,850 |
| 25 Jul 2023 | CNY | 11.4 | 11.56 | 11.36 | 11.48 | 11.48 | +0.13 (+1.15%) | 4,588,051 |
| 24 Jul 2023 | CNY | 11.16 | 11.51 | 11.13 | 11.35 | 11.35 | +0.16 (+1.43%) | 4,639,950 |
| 21 Jul 2023 | CNY | 11.18 | 11.42 | 11.12 | 11.19 | 11.19 | -0.18 (-1.58%) | 5,603,800 |
| 20 Jul 2023 | CNY | 11.63 | 11.75 | 11.28 | 11.37 | 11.37 | -0.15 (-1.30%) | 7,963,700 |
| 19 Jul 2023 | CNY | 11.3 | 11.59 | 11.3 | 11.52 | 11.52 | +0.2 (+1.77%) | 5,407,800 |
| 18 Jul 2023 | CNY | 11.56 | 11.63 | 11.27 | 11.32 | 11.32 | -0.28 (-2.41%) | 4,791,250 |
| 17 Jul 2023 | CNY | 11.71 | 11.84 | 11.51 | 11.6 | 11.6 | -0.08 (-0.68%) | 5,465,750 |
| 14 Jul 2023 | CNY | 11.35 | 11.92 | 11.35 | 11.68 | 11.68 | +0.31 (+2.73%) | 10,002,951 |
| 13 Jul 2023 | CNY | 11.09 | 11.45 | 11 | 11.37 | 11.37 | +0.28 (+2.52%) | 7,235,480 |
| 12 Jul 2023 | CNY | 11.43 | 11.51 | 11.07 | 11.09 | 11.09 | -0.33 (-2.89%) | 7,307,670 |
| 11 Jul 2023 | CNY | 11.57 | 11.6 | 11.4 | 11.42 | 11.42 | -0.07 (-0.61%) | 4,954,480 |
| 10 Jul 2023 | CNY | 11.64 | 11.66 | 11.43 | 11.49 | 11.49 | -0.07 (-0.61%) | 4,582,400 |
| 7 Jul 2023 | CNY | 11.76 | 11.8 | 11.4 | 11.56 | 11.56 | -0.25 (-2.12%) | 7,944,700 |
| 6 Jul 2023 | CNY | 11.77 | 12.02 | 11.7 | 11.81 | 11.81 | +0.03 (+0.25%) | 6,167,800 |
