| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 9.84 | 10.04 | 9.77 | 10.02 | 10.02 | +0.21 (+2.14%) | 12,094,609 |
| 16 Aug 2023 | CNY | 9.98 | 10.09 | 9.81 | 9.81 | 9.81 | -0.2 (-2.00%) | 13,413,338 |
| 15 Aug 2023 | CNY | 10.3 | 10.35 | 9.95 | 10.01 | 10.01 | -0.29 (-2.82%) | 16,792,683 |
| 14 Aug 2023 | CNY | 10.21 | 10.35 | 10.14 | 10.3 | 10.3 | -0.07 (-0.68%) | 10,025,468 |
| 11 Aug 2023 | CNY | 10.65 | 10.69 | 10.31 | 10.37 | 10.37 | -0.25 (-2.35%) | 13,341,500 |
| 10 Aug 2023 | CNY | 10.59 | 10.71 | 10.58 | 10.62 | 10.62 | 0.0 (0.0%) | 8,366,013 |
| 9 Aug 2023 | CNY | 10.79 | 10.79 | 10.53 | 10.62 | 10.62 | -0.23 (-2.12%) | 14,346,437 |
| 8 Aug 2023 | CNY | 10.8 | 10.87 | 10.69 | 10.85 | 10.85 | +0.07 (+0.65%) | 10,585,458 |
| 7 Aug 2023 | CNY | 10.89 | 10.95 | 10.75 | 10.78 | 10.78 | -0.12 (-1.10%) | 10,952,811 |
| 4 Aug 2023 | CNY | 10.8 | 10.97 | 10.76 | 10.9 | 10.9 | +0.12 (+1.11%) | 16,129,187 |
| 3 Aug 2023 | CNY | 10.86 | 10.95 | 10.74 | 10.78 | 10.78 | -0.14 (-1.28%) | 13,060,678 |
| 2 Aug 2023 | CNY | 10.8 | 11.12 | 10.74 | 10.92 | 10.92 | +0.07 (+0.65%) | 20,473,227 |
| 1 Aug 2023 | CNY | 10.84 | 10.94 | 10.78 | 10.85 | 10.85 | +0.02 (+0.18%) | 13,120,979 |
| 31 Jul 2023 | CNY | 10.73 | 10.94 | 10.67 | 10.83 | 10.83 | +0.08 (+0.74%) | 12,099,016 |
| 28 Jul 2023 | CNY | 10.68 | 10.8 | 10.6 | 10.75 | 10.75 | +0.01 (+0.09%) | 13,371,731 |
| 27 Jul 2023 | CNY | 11.14 | 11.15 | 10.71 | 10.74 | 10.74 | -0.41 (-3.68%) | 23,129,340 |
| 26 Jul 2023 | CNY | 11.42 | 11.42 | 11.07 | 11.15 | 11.15 | -0.29 (-2.53%) | 17,084,092 |
| 25 Jul 2023 | CNY | 11.39 | 11.54 | 11.27 | 11.44 | 11.44 | +0.22 (+1.96%) | 14,933,973 |
| 24 Jul 2023 | CNY | 11.32 | 11.54 | 11.16 | 11.22 | 11.22 | -0.22 (-1.92%) | 15,985,028 |
| 21 Jul 2023 | CNY | 11.66 | 11.79 | 11.43 | 11.44 | 11.44 | -0.29 (-2.47%) | 18,745,656 |
| 20 Jul 2023 | CNY | 12.17 | 12.18 | 11.68 | 11.73 | 11.73 | -0.43 (-3.54%) | 26,455,245 |
| 19 Jul 2023 | CNY | 11.82 | 12.25 | 11.81 | 12.16 | 12.16 | +0.27 (+2.27%) | 33,653,070 |
| 18 Jul 2023 | CNY | 11.83 | 12.2 | 11.74 | 11.89 | 11.89 | +0.17 (+1.45%) | 37,007,504 |
| 17 Jul 2023 | CNY | 11.82 | 11.95 | 11.58 | 11.72 | 11.72 | -0.09 (-0.76%) | 17,301,165 |
| 14 Jul 2023 | CNY | 11.92 | 12.05 | 11.79 | 11.81 | 11.81 | -0.05 (-0.42%) | 18,528,081 |
| 13 Jul 2023 | CNY | 11.43 | 11.92 | 11.43 | 11.86 | 11.86 | +0.42 (+3.67%) | 26,266,407 |
| 12 Jul 2023 | CNY | 11.87 | 12.05 | 11.39 | 11.44 | 11.44 | -0.43 (-3.62%) | 25,287,778 |
| 11 Jul 2023 | CNY | 11.61 | 11.89 | 11.58 | 11.87 | 11.87 | +0.3 (+2.59%) | 20,828,987 |
| 10 Jul 2023 | CNY | 11.77 | 11.83 | 11.53 | 11.57 | 11.57 | -0.171 (-1.46%) | 13,898,962 |
| 10 Jul 2023 |
|
|||||||
| 7 Jul 2023 | CNY | 12.0177 | 12.0177 | 11.7059 | 11.7412 | 11.7412 | -0.282 (-2.35%) | 20,084,167 |
