| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 10.3 | 10.3 | 9.82 | 9.94 | 9.94 | -0.36 (-3.50%) | 5,549,500 |
| 24 Aug 2023 | CNY | 10.29 | 10.48 | 10.06 | 10.3 | 10.3 | +0.1 (+0.98%) | 4,292,140 |
| 23 Aug 2023 | CNY | 10.52 | 10.52 | 10.18 | 10.2 | 10.2 | -0.22 (-2.11%) | 3,528,600 |
| 22 Aug 2023 | CNY | 10.2 | 10.44 | 10.13 | 10.42 | 10.42 | +0.17 (+1.66%) | 4,553,700 |
| 21 Aug 2023 | CNY | 10.15 | 10.55 | 10.15 | 10.25 | 10.25 | +0.01 (+0.10%) | 5,442,040 |
| 18 Aug 2023 | CNY | 10.45 | 10.59 | 10.22 | 10.24 | 10.24 | -0.28 (-2.66%) | 3,476,000 |
| 17 Aug 2023 | CNY | 10.22 | 10.61 | 10.1 | 10.52 | 10.52 | +0.32 (+3.14%) | 5,351,800 |
| 16 Aug 2023 | CNY | 10.36 | 10.45 | 10.18 | 10.2 | 10.2 | -0.16 (-1.54%) | 3,085,840 |
| 15 Aug 2023 | CNY | 10.59 | 10.69 | 10.31 | 10.36 | 10.36 | -0.22 (-2.08%) | 3,328,460 |
| 14 Aug 2023 | CNY | 10.42 | 10.63 | 10.35 | 10.58 | 10.58 | +0.11 (+1.05%) | 3,690,020 |
| 11 Aug 2023 | CNY | 10.67 | 10.73 | 10.44 | 10.47 | 10.47 | -0.22 (-2.06%) | 3,524,600 |
| 10 Aug 2023 | CNY | 10.63 | 10.79 | 10.57 | 10.69 | 10.69 | +0.06 (+0.56%) | 4,140,840 |
| 9 Aug 2023 | CNY | 10.83 | 10.94 | 10.63 | 10.63 | 10.63 | -0.25 (-2.30%) | 5,932,400 |
| 8 Aug 2023 | CNY | 11.04 | 11.15 | 10.86 | 10.88 | 10.88 | -0.18 (-1.63%) | 5,612,110 |
| 7 Aug 2023 | CNY | 11.06 | 11.3 | 10.98 | 11.06 | 11.06 | 0.0 (0.0%) | 7,700,710 |
| 4 Aug 2023 | CNY | 10.88 | 11.21 | 10.8 | 11.06 | 11.06 | +0.18 (+1.65%) | 6,362,840 |
| 3 Aug 2023 | CNY | 11.15 | 11.15 | 10.8 | 10.88 | 10.88 | -0.21 (-1.89%) | 6,029,720 |
| 2 Aug 2023 | CNY | 10.95 | 11.19 | 10.86 | 11.09 | 11.09 | +0.11 (+1.00%) | 6,450,540 |
| 1 Aug 2023 | CNY | 10.93 | 11.05 | 10.79 | 10.98 | 10.98 | +0.03 (+0.27%) | 7,586,200 |
| 31 Jul 2023 | CNY | 11.26 | 11.3 | 10.89 | 10.95 | 10.95 | -0.23 (-2.06%) | 11,166,000 |
| 28 Jul 2023 | CNY | 11.45 | 11.45 | 11.15 | 11.18 | 11.18 | -0.19 (-1.67%) | 8,749,600 |
| 27 Jul 2023 | CNY | 11.63 | 11.78 | 11.34 | 11.37 | 11.37 | -0.27 (-2.32%) | 7,814,000 |
| 26 Jul 2023 | CNY | 11.85 | 11.95 | 11.56 | 11.64 | 11.64 | -0.31 (-2.59%) | 11,116,400 |
| 25 Jul 2023 | CNY | 11.35 | 12.22 | 11.35 | 11.95 | 11.95 | +0.64 (+5.66%) | 18,669,180 |
| 24 Jul 2023 | CNY | 11.27 | 11.46 | 11.18 | 11.31 | 11.31 | -0.03 (-0.26%) | 8,536,700 |
| 21 Jul 2023 | CNY | 11.51 | 11.98 | 11.32 | 11.34 | 11.34 | -0.2 (-1.73%) | 13,977,900 |
| 20 Jul 2023 | CNY | 11.89 | 11.95 | 11.49 | 11.54 | 11.54 | -0.38 (-3.19%) | 13,577,200 |
| 19 Jul 2023 | CNY | 12.1 | 12.38 | 11.77 | 11.92 | 11.92 | -0.4 (-3.25%) | 17,636,580 |
| 18 Jul 2023 | CNY | 12.44 | 12.99 | 12.27 | 12.32 | 12.32 | -0.14 (-1.12%) | 19,477,620 |
| 17 Jul 2023 | CNY | 12.53 | 13.25 | 12.37 | 12.46 | 12.46 | -0.44 (-3.41%) | 23,335,910 |
