| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 11.3 | 11.34 | 11.2 | 11.23 | 11.23 | -0.15 (-1.32%) | 1,616,152 |
| 8 Aug 2023 | CNY | 11.25 | 11.38 | 11.18 | 11.38 | 11.38 | +0.17 (+1.52%) | 1,469,700 |
| 7 Aug 2023 | CNY | 11.38 | 11.38 | 11.18 | 11.21 | 11.21 | -0.14 (-1.23%) | 2,029,300 |
| 4 Aug 2023 | CNY | 11.58 | 11.67 | 11.34 | 11.35 | 11.35 | -0.13 (-1.13%) | 2,964,140 |
| 3 Aug 2023 | CNY | 11.63 | 11.68 | 11.46 | 11.48 | 11.48 | -0.21 (-1.80%) | 2,498,100 |
| 2 Aug 2023 | CNY | 11.64 | 11.83 | 11.64 | 11.69 | 11.69 | +0.01 (+0.09%) | 1,907,700 |
| 1 Aug 2023 | CNY | 11.91 | 11.92 | 11.59 | 11.68 | 11.68 | -0.25 (-2.10%) | 3,259,837 |
| 31 Jul 2023 | CNY | 11.69 | 12.26 | 11.69 | 11.93 | 11.93 | +0.24 (+2.05%) | 4,472,676 |
| 28 Jul 2023 | CNY | 11.8 | 11.85 | 11.53 | 11.69 | 11.69 | -0.12 (-1.02%) | 4,345,362 |
| 27 Jul 2023 | CNY | 12.23 | 12.3 | 11.77 | 11.81 | 11.81 | -0.42 (-3.43%) | 7,863,240 |
| 26 Jul 2023 | CNY | 11.78 | 12.55 | 11.63 | 12.23 | 12.23 | +0.55 (+4.71%) | 10,078,400 |
| 25 Jul 2023 | CNY | 11.57 | 11.73 | 11.46 | 11.68 | 11.68 | +0.22 (+1.92%) | 2,014,140 |
| 24 Jul 2023 | CNY | 11.49 | 11.6 | 11.36 | 11.46 | 11.46 | -0.07 (-0.61%) | 1,496,200 |
| 21 Jul 2023 | CNY | 11.56 | 11.68 | 11.43 | 11.53 | 11.53 | -0.01 (-0.09%) | 1,634,650 |
| 20 Jul 2023 | CNY | 11.55 | 11.68 | 11.5 | 11.54 | 11.54 | +0.03 (+0.26%) | 2,256,100 |
| 19 Jul 2023 | CNY | 11.59 | 11.59 | 11.43 | 11.51 | 11.51 | -0.08 (-0.69%) | 1,525,700 |
| 18 Jul 2023 | CNY | 11.39 | 11.69 | 11.35 | 11.59 | 11.59 | +0.22 (+1.93%) | 2,907,500 |
| 17 Jul 2023 | CNY | 11.3 | 11.44 | 11.19 | 11.37 | 11.37 | +0.03 (+0.26%) | 1,533,900 |
| 14 Jul 2023 | CNY | 11.4 | 11.45 | 11.3 | 11.34 | 11.34 | -0.03 (-0.26%) | 1,212,500 |
| 13 Jul 2023 | CNY | 11.39 | 11.52 | 11.32 | 11.37 | 11.37 | -0.08 (-0.70%) | 2,436,190 |
| 12 Jul 2023 | CNY | 11.41 | 11.55 | 11.41 | 11.45 | 11.45 | +0.04 (+0.35%) | 2,031,300 |
| 11 Jul 2023 | CNY | 11.39 | 11.42 | 11.22 | 11.41 | 11.41 | +0.06 (+0.53%) | 1,716,800 |
| 10 Jul 2023 | CNY | 11.44 | 11.45 | 11.3 | 11.35 | 11.35 | -0.04 (-0.35%) | 1,859,860 |
| 7 Jul 2023 | CNY | 11.44 | 11.48 | 11.31 | 11.39 | 11.39 | -0.05 (-0.44%) | 1,722,710 |
| 6 Jul 2023 | CNY | 11.47 | 11.47 | 11.31 | 11.44 | 11.44 | -0.02 (-0.17%) | 1,667,200 |
| 5 Jul 2023 | CNY | 11.47 | 11.6 | 11.37 | 11.46 | 11.46 | -0.24 (-2.05%) | 2,290,010 |
| 4 Jul 2023 | CNY | 11.69 | 11.73 | 11.61 | 11.7 | 11.7 | +0.04 (+0.34%) | 2,136,060 |
| 3 Jul 2023 | CNY | 11.61 | 11.78 | 11.56 | 11.66 | 11.66 | +0.05 (+0.43%) | 2,373,720 |
| 30 Jun 2023 | CNY | 11.44 | 11.71 | 11.39 | 11.61 | 11.61 | +0.2 (+1.75%) | 2,553,370 |
| 29 Jun 2023 | CNY | 11.27 | 11.63 | 11.2 | 11.41 | 11.41 | +0.17 (+1.51%) | 2,327,450 |
