| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 9.8 | 9.89 | 9.73 | 9.73 | 9.73 | -0.14 (-1.42%) | 4,399,600 |
| 15 Aug 2023 | CNY | 10 | 10.04 | 9.77 | 9.87 | 9.87 | -0.13 (-1.30%) | 3,862,700 |
| 14 Aug 2023 | CNY | 9.86 | 10.03 | 9.79 | 10 | 10 | +0.07 (+0.70%) | 4,192,000 |
| 11 Aug 2023 | CNY | 10.1 | 10.22 | 9.92 | 9.93 | 9.93 | -0.24 (-2.36%) | 6,773,601 |
| 10 Aug 2023 | CNY | 10.18 | 10.41 | 10.1 | 10.17 | 10.17 | -0.02 (-0.20%) | 7,540,629 |
| 9 Aug 2023 | CNY | 10.68 | 10.89 | 10.16 | 10.19 | 10.19 | -0.65 (-6.00%) | 20,107,153 |
| 8 Aug 2023 | CNY | 10.58 | 10.98 | 10.33 | 10.84 | 10.84 | +0.24 (+2.26%) | 14,315,281 |
| 7 Aug 2023 | CNY | 10.75 | 10.76 | 10.55 | 10.6 | 10.6 | -0.14 (-1.30%) | 4,470,200 |
| 4 Aug 2023 | CNY | 10.83 | 10.89 | 10.68 | 10.74 | 10.74 | -0.03 (-0.28%) | 5,104,000 |
| 3 Aug 2023 | CNY | 10.67 | 10.81 | 10.59 | 10.77 | 10.77 | +0.12 (+1.13%) | 4,225,500 |
| 2 Aug 2023 | CNY | 10.77 | 10.85 | 10.61 | 10.65 | 10.65 | -0.13 (-1.21%) | 4,435,100 |
| 1 Aug 2023 | CNY | 10.63 | 10.82 | 10.52 | 10.78 | 10.78 | +0.09 (+0.84%) | 6,517,370 |
| 31 Jul 2023 | CNY | 10.67 | 10.82 | 10.64 | 10.69 | 10.69 | -0.06 (-0.56%) | 8,461,900 |
| 28 Jul 2023 | CNY | 10.84 | 11.05 | 10.74 | 10.75 | 10.75 | 0.0 (0.0%) | 6,946,800 |
| 27 Jul 2023 | CNY | 10.73 | 11.05 | 10.71 | 10.75 | 10.75 | -0.04 (-0.37%) | 7,072,701 |
| 26 Jul 2023 | CNY | 11.26 | 11.3 | 10.72 | 10.79 | 10.79 | -0.51 (-4.51%) | 12,672,786 |
| 25 Jul 2023 | CNY | 11.3 | 11.42 | 11.08 | 11.3 | 11.3 | +0.13 (+1.16%) | 10,572,460 |
| 24 Jul 2023 | CNY | 11.16 | 11.38 | 11 | 11.17 | 11.17 | -0.02 (-0.18%) | 5,672,900 |
| 21 Jul 2023 | CNY | 11.5 | 11.55 | 11.05 | 11.19 | 11.19 | -0.37 (-3.20%) | 14,727,402 |
| 20 Jul 2023 | CNY | 11.98 | 12 | 11.53 | 11.56 | 11.56 | -0.52 (-4.30%) | 15,250,941 |
| 19 Jul 2023 | CNY | 12.35 | 12.36 | 11.89 | 12.08 | 12.08 | -0.27 (-2.19%) | 15,742,714 |
| 18 Jul 2023 | CNY | 12.05 | 12.48 | 11.6 | 12.35 | 12.35 | +0.29 (+2.40%) | 22,777,322 |
| 17 Jul 2023 | CNY | 12.19 | 12.22 | 11.81 | 12.06 | 12.06 | -0.26 (-2.11%) | 15,496,600 |
| 14 Jul 2023 | CNY | 12.09 | 12.87 | 11.86 | 12.32 | 12.32 | +0.33 (+2.75%) | 26,509,910 |
| 13 Jul 2023 | CNY | 12.2 | 12.39 | 11.91 | 11.99 | 11.99 | -0.21 (-1.72%) | 16,144,200 |
| 12 Jul 2023 | CNY | 12.05 | 12.51 | 12.02 | 12.2 | 12.2 | +0.15 (+1.24%) | 26,645,000 |
| 11 Jul 2023 | CNY | 11.84 | 12.15 | 11.8 | 12.05 | 12.05 | +0.13 (+1.09%) | 11,591,983 |
| 10 Jul 2023 | CNY | 12.3 | 12.3 | 11.82 | 11.92 | 11.92 | -0.14 (-1.16%) | 14,389,100 |
| 7 Jul 2023 | CNY | 12.11 | 12.25 | 12 | 12.06 | 12.06 | -0.21 (-1.71%) | 15,186,380 |
| 6 Jul 2023 | CNY | 11.9 | 12.32 | 11.79 | 12.27 | 12.27 | +0.32 (+2.68%) | 22,196,999 |
