| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 9.93 | 10.09 | 9.77 | 10.04 | 10.04 | +0.05 (+0.50%) | 14,175,545 |
| 16 Aug 2023 | CNY | 10.19 | 10.23 | 9.93 | 9.99 | 9.99 | -0.21 (-2.06%) | 15,982,990 |
| 15 Aug 2023 | CNY | 10.48 | 10.5 | 10.12 | 10.2 | 10.2 | -0.29 (-2.76%) | 15,911,569 |
| 14 Aug 2023 | CNY | 10.12 | 10.52 | 10.11 | 10.49 | 10.49 | +0.29 (+2.84%) | 18,711,772 |
| 11 Aug 2023 | CNY | 10.53 | 10.56 | 10.18 | 10.2 | 10.2 | -0.32 (-3.04%) | 14,651,761 |
| 10 Aug 2023 | CNY | 10.5 | 10.58 | 10.41 | 10.52 | 10.52 | +0.02 (+0.19%) | 11,024,700 |
| 9 Aug 2023 | CNY | 10.6 | 10.77 | 10.47 | 10.5 | 10.5 | -0.13 (-1.22%) | 15,358,700 |
| 8 Aug 2023 | CNY | 10.76 | 10.77 | 10.6 | 10.63 | 10.63 | -0.08 (-0.75%) | 14,158,227 |
| 7 Aug 2023 | CNY | 10.68 | 10.75 | 10.58 | 10.71 | 10.71 | +0.08 (+0.75%) | 22,205,225 |
| 4 Aug 2023 | CNY | 10.4 | 10.68 | 10.32 | 10.63 | 10.63 | +0.26 (+2.51%) | 28,879,014 |
| 3 Aug 2023 | CNY | 10.38 | 10.46 | 10.31 | 10.37 | 10.37 | -0.05 (-0.48%) | 11,493,573 |
| 2 Aug 2023 | CNY | 10.37 | 10.46 | 10.31 | 10.42 | 10.42 | +0.02 (+0.19%) | 11,279,502 |
| 1 Aug 2023 | CNY | 10.48 | 10.51 | 10.28 | 10.4 | 10.4 | +0.08 (+0.78%) | 22,367,431 |
| 31 Jul 2023 | CNY | 10.18 | 10.41 | 10.12 | 10.32 | 10.32 | +0.14 (+1.38%) | 18,421,999 |
| 28 Jul 2023 | CNY | 10 | 10.23 | 9.87 | 10.18 | 10.18 | +0.18 (+1.80%) | 21,898,755 |
| 27 Jul 2023 | CNY | 10.14 | 10.22 | 9.98 | 10 | 10 | -0.17 (-1.67%) | 18,125,100 |
| 26 Jul 2023 | CNY | 10.49 | 10.52 | 10.14 | 10.17 | 10.17 | -0.24 (-2.31%) | 22,084,694 |
| 25 Jul 2023 | CNY | 10.32 | 10.41 | 10.25 | 10.41 | 10.41 | +0.22 (+2.16%) | 15,781,961 |
| 24 Jul 2023 | CNY | 10.07 | 10.4 | 10.04 | 10.19 | 10.19 | +0.08 (+0.79%) | 16,505,895 |
| 21 Jul 2023 | CNY | 10.15 | 10.25 | 10.04 | 10.11 | 10.11 | -0.07 (-0.69%) | 15,605,565 |
| 20 Jul 2023 | CNY | 10.41 | 10.45 | 10.15 | 10.18 | 10.18 | -0.24 (-2.30%) | 22,137,855 |
| 19 Jul 2023 | CNY | 10.48 | 10.58 | 10.35 | 10.42 | 10.42 | -0.06 (-0.57%) | 14,933,344 |
| 18 Jul 2023 | CNY | 10.59 | 10.68 | 10.46 | 10.48 | 10.48 | -0.09 (-0.85%) | 16,894,542 |
| 17 Jul 2023 | CNY | 10.54 | 10.74 | 10.46 | 10.57 | 10.57 | -0.03 (-0.28%) | 18,992,436 |
| 14 Jul 2023 | CNY | 10.3 | 10.69 | 10.29 | 10.6 | 10.6 | +0.31 (+3.01%) | 33,888,198 |
| 13 Jul 2023 | CNY | 10.09 | 10.32 | 10.07 | 10.29 | 10.29 | +0.22 (+2.18%) | 17,601,901 |
| 12 Jul 2023 | CNY | 10.36 | 10.38 | 10.06 | 10.07 | 10.07 | -0.32 (-3.08%) | 21,695,700 |
| 11 Jul 2023 | CNY | 10.28 | 10.46 | 10.25 | 10.39 | 10.39 | +0.07 (+0.68%) | 13,247,563 |
| 10 Jul 2023 | CNY | 10.41 | 10.44 | 10.23 | 10.32 | 10.32 | -0.03 (-0.29%) | 15,579,727 |
| 7 Jul 2023 | CNY | 10.53 | 10.57 | 10.18 | 10.35 | 10.35 | -0.23 (-2.17%) | 24,405,602 |
