| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 10.38 | 10.38 | 10.18 | 10.29 | 10.29 | -0.04 (-0.39%) | 1,949,717 |
| 11 Aug 2023 | CNY | 10.56 | 10.62 | 10.31 | 10.33 | 10.33 | -0.22 (-2.09%) | 1,402,500 |
| 10 Aug 2023 | CNY | 10.47 | 10.64 | 10.45 | 10.55 | 10.55 | +0.08 (+0.76%) | 981,900 |
| 9 Aug 2023 | CNY | 10.57 | 10.59 | 10.42 | 10.47 | 10.47 | -0.09 (-0.85%) | 1,020,008 |
| 8 Aug 2023 | CNY | 10.55 | 10.67 | 10.49 | 10.56 | 10.56 | +0.02 (+0.19%) | 1,070,900 |
| 7 Aug 2023 | CNY | 10.85 | 10.85 | 10.5 | 10.54 | 10.54 | -0.23 (-2.14%) | 1,753,926 |
| 4 Aug 2023 | CNY | 10.81 | 10.87 | 10.75 | 10.77 | 10.77 | +0.01 (+0.09%) | 1,437,400 |
| 3 Aug 2023 | CNY | 10.95 | 10.95 | 10.7 | 10.76 | 10.76 | -0.24 (-2.18%) | 2,247,059 |
| 2 Aug 2023 | CNY | 10.92 | 11.16 | 10.86 | 11 | 11 | +0.04 (+0.36%) | 2,201,026 |
| 1 Aug 2023 | CNY | 11.05 | 11.05 | 10.88 | 10.96 | 10.96 | -0.08 (-0.72%) | 1,333,600 |
| 31 Jul 2023 | CNY | 10.93 | 11.07 | 10.93 | 11.04 | 11.04 | +0.1 (+0.91%) | 1,970,300 |
| 28 Jul 2023 | CNY | 10.94 | 10.96 | 10.79 | 10.94 | 10.94 | +0.01 (+0.09%) | 1,337,900 |
| 27 Jul 2023 | CNY | 11.04 | 11.16 | 10.91 | 10.93 | 10.93 | -0.1 (-0.91%) | 1,801,700 |
| 26 Jul 2023 | CNY | 11.06 | 11.2 | 11.01 | 11.03 | 11.03 | -0.03 (-0.27%) | 1,896,900 |
| 25 Jul 2023 | CNY | 10.99 | 11.11 | 10.97 | 11.06 | 11.06 | +0.1 (+0.91%) | 1,590,100 |
| 24 Jul 2023 | CNY | 10.78 | 11.03 | 10.75 | 10.96 | 10.96 | +0.14 (+1.29%) | 2,052,300 |
| 21 Jul 2023 | CNY | 11.01 | 11.08 | 10.81 | 10.82 | 10.82 | -0.2 (-1.81%) | 2,279,909 |
| 20 Jul 2023 | CNY | 11.11 | 11.4 | 11.02 | 11.02 | 11.02 | -0.07 (-0.63%) | 4,382,175 |
| 19 Jul 2023 | CNY | 11.1 | 11.14 | 11.02 | 11.09 | 11.09 | -0.04 (-0.36%) | 1,600,700 |
| 18 Jul 2023 | CNY | 11.04 | 11.15 | 10.97 | 11.13 | 11.13 | +0.07 (+0.63%) | 2,086,800 |
| 17 Jul 2023 | CNY | 11.14 | 11.15 | 10.93 | 11.06 | 11.06 | -0.08 (-0.72%) | 2,699,900 |
| 14 Jul 2023 | CNY | 11.05 | 11.2 | 10.92 | 11.14 | 11.14 | +0.13 (+1.18%) | 4,068,900 |
| 13 Jul 2023 | CNY | 10.94 | 11.1 | 10.92 | 11.01 | 11.01 | +0.09 (+0.82%) | 3,221,496 |
| 12 Jul 2023 | CNY | 10.96 | 11 | 10.86 | 10.92 | 10.92 | -0.03 (-0.27%) | 2,141,036 |
| 11 Jul 2023 | CNY | 10.9 | 10.98 | 10.82 | 10.95 | 10.95 | +0.05 (+0.46%) | 1,919,700 |
| 10 Jul 2023 | CNY | 10.85 | 11.05 | 10.81 | 10.9 | 10.9 | +0.02 (+0.18%) | 2,150,500 |
| 7 Jul 2023 | CNY | 10.93 | 11.03 | 10.77 | 10.88 | 10.88 | -0.04 (-0.37%) | 2,203,000 |
| 6 Jul 2023 | CNY | 10.89 | 11.05 | 10.77 | 10.92 | 10.92 | 0.0 (0.0%) | 2,818,400 |
| 5 Jul 2023 | CNY | 10.89 | 11.11 | 10.89 | 10.92 | 10.92 | +0.02 (+0.18%) | 3,730,500 |
| 4 Jul 2023 | CNY | 11.02 | 11.08 | 10.83 | 10.9 | 10.9 | -0.19 (-1.71%) | 5,063,400 |
