| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 10.2 | 11.32 | 9.88 | 10.79 | 10.79 | +0.35 (+3.35%) | 78,887,180 |
| 10 Aug 2023 | CNY | 9.52 | 10.96 | 9.44 | 10.44 | 10.44 | +1.07 (+11.42%) | 57,364,416 |
| 9 Aug 2023 | CNY | 9.36 | 9.54 | 9.31 | 9.37 | 9.37 | -0.05 (-0.53%) | 5,592,500 |
| 8 Aug 2023 | CNY | 9.4 | 9.56 | 9.37 | 9.42 | 9.42 | -0.01 (-0.11%) | 6,262,986 |
| 7 Aug 2023 | CNY | 9.4 | 9.5 | 9.34 | 9.43 | 9.43 | +0.13 (+1.40%) | 7,573,709 |
| 4 Aug 2023 | CNY | 9.03 | 9.39 | 9.01 | 9.3 | 9.3 | +0.27 (+2.99%) | 9,594,827 |
| 3 Aug 2023 | CNY | 8.96 | 9.09 | 8.94 | 9.03 | 9.03 | +0.01 (+0.11%) | 3,506,999 |
| 2 Aug 2023 | CNY | 9.02 | 9.06 | 8.97 | 9.02 | 9.02 | -0.03 (-0.33%) | 3,249,301 |
| 1 Aug 2023 | CNY | 9.02 | 9.1 | 8.89 | 9.05 | 9.05 | +0.02 (+0.22%) | 4,643,320 |
| 31 Jul 2023 | CNY | 9 | 9.08 | 8.89 | 9.03 | 9.03 | +0.02 (+0.22%) | 4,577,943 |
| 28 Jul 2023 | CNY | 8.86 | 9.03 | 8.74 | 9.01 | 9.01 | +0.12 (+1.35%) | 5,758,410 |
| 27 Jul 2023 | CNY | 9.04 | 9.06 | 8.86 | 8.89 | 8.89 | -0.15 (-1.66%) | 4,664,113 |
| 26 Jul 2023 | CNY | 9.25 | 9.29 | 9 | 9.04 | 9.04 | -0.22 (-2.38%) | 5,397,500 |
| 25 Jul 2023 | CNY | 8.99 | 9.28 | 8.94 | 9.26 | 9.26 | +0.35 (+3.93%) | 7,156,213 |
| 24 Jul 2023 | CNY | 8.77 | 9.06 | 8.76 | 8.91 | 8.91 | +0.08 (+0.91%) | 5,667,759 |
| 21 Jul 2023 | CNY | 8.98 | 9.06 | 8.81 | 8.83 | 8.83 | -0.18 (-2.00%) | 5,147,963 |
| 20 Jul 2023 | CNY | 9.23 | 9.27 | 8.94 | 9.01 | 9.01 | -0.21 (-2.28%) | 5,148,250 |
| 19 Jul 2023 | CNY | 9.17 | 9.29 | 9.15 | 9.22 | 9.22 | +0.05 (+0.55%) | 3,943,559 |
| 18 Jul 2023 | CNY | 9.34 | 9.36 | 9.16 | 9.17 | 9.17 | -0.16 (-1.71%) | 5,488,300 |
| 17 Jul 2023 | CNY | 9.47 | 9.61 | 9.27 | 9.33 | 9.33 | -0.2 (-2.10%) | 8,322,690 |
| 14 Jul 2023 | CNY | 8.97 | 9.69 | 8.96 | 9.53 | 9.53 | +0.55 (+6.12%) | 15,242,665 |
| 13 Jul 2023 | CNY | 8.88 | 9.02 | 8.79 | 8.98 | 8.98 | +0.1 (+1.13%) | 5,446,569 |
| 12 Jul 2023 | CNY | 9.07 | 9.11 | 8.8 | 8.88 | 8.88 | -0.19 (-2.09%) | 4,884,692 |
| 11 Jul 2023 | CNY | 9.02 | 9.13 | 8.98 | 9.07 | 9.07 | +0.04 (+0.44%) | 3,318,743 |
| 10 Jul 2023 | CNY | 9.07 | 9.11 | 8.95 | 9.03 | 9.03 | -0.03 (-0.33%) | 4,117,200 |
| 7 Jul 2023 | CNY | 9.24 | 9.24 | 8.9 | 9.06 | 9.06 | -0.19 (-2.05%) | 4,662,898 |
| 6 Jul 2023 | CNY | 9.26 | 9.42 | 9.11 | 9.25 | 9.25 | +0.01 (+0.11%) | 4,373,837 |
| 5 Jul 2023 | CNY | 9.43 | 9.53 | 9.21 | 9.24 | 9.24 | -0.19 (-2.01%) | 5,046,200 |
| 4 Jul 2023 | CNY | 9.39 | 9.45 | 9.31 | 9.43 | 9.43 | +0.02 (+0.21%) | 3,819,230 |
| 3 Jul 2023 | CNY | 9.54 | 9.61 | 9.12 | 9.41 | 9.41 | -0.14 (-1.47%) | 7,180,000 |
