| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 9.91 | 10.27 | 9.78 | 10.17 | 10.17 | +0.27 (+2.73%) | 2,741,746 |
| 16 Aug 2023 | CNY | 10.07 | 10.15 | 9.9 | 9.9 | 9.9 | -0.21 (-2.08%) | 2,402,000 |
| 15 Aug 2023 | CNY | 10.4 | 10.4 | 10.09 | 10.11 | 10.11 | -0.24 (-2.32%) | 2,406,400 |
| 14 Aug 2023 | CNY | 10.22 | 10.36 | 10.07 | 10.35 | 10.35 | +0.15 (+1.47%) | 2,005,300 |
| 11 Aug 2023 | CNY | 10.4 | 10.48 | 10.19 | 10.2 | 10.2 | -0.2 (-1.92%) | 2,005,200 |
| 10 Aug 2023 | CNY | 10.41 | 10.47 | 10.3 | 10.4 | 10.4 | +0.01 (+0.10%) | 1,625,800 |
| 9 Aug 2023 | CNY | 10.71 | 10.71 | 10.32 | 10.39 | 10.39 | -0.3 (-2.81%) | 3,780,200 |
| 8 Aug 2023 | CNY | 10.6 | 10.71 | 10.54 | 10.69 | 10.69 | +0.09 (+0.85%) | 2,222,900 |
| 7 Aug 2023 | CNY | 10.59 | 10.64 | 10.53 | 10.6 | 10.6 | +0.05 (+0.47%) | 1,966,700 |
| 4 Aug 2023 | CNY | 10.46 | 10.61 | 10.44 | 10.55 | 10.55 | +0.05 (+0.48%) | 2,208,400 |
| 3 Aug 2023 | CNY | 10.59 | 10.6 | 10.48 | 10.5 | 10.5 | -0.16 (-1.50%) | 2,428,800 |
| 2 Aug 2023 | CNY | 10.5 | 10.75 | 10.5 | 10.66 | 10.66 | +0.16 (+1.52%) | 3,325,500 |
| 1 Aug 2023 | CNY | 10.65 | 10.65 | 10.4 | 10.5 | 10.5 | -0.2 (-1.87%) | 3,681,800 |
| 31 Jul 2023 | CNY | 10.62 | 10.76 | 10.54 | 10.7 | 10.7 | +0.15 (+1.42%) | 3,210,500 |
| 28 Jul 2023 | CNY | 10.75 | 10.9 | 10.49 | 10.55 | 10.55 | -0.33 (-3.03%) | 4,216,290 |
| 27 Jul 2023 | CNY | 10.96 | 11.04 | 10.84 | 10.88 | 10.88 | -0.12 (-1.09%) | 3,663,377 |
| 26 Jul 2023 | CNY | 11.01 | 11.25 | 10.89 | 11 | 11 | +0.08 (+0.73%) | 5,785,096 |
| 25 Jul 2023 | CNY | 10.57 | 10.98 | 10.57 | 10.92 | 10.92 | +0.36 (+3.41%) | 4,968,820 |
| 24 Jul 2023 | CNY | 10.69 | 10.7 | 10.5 | 10.56 | 10.56 | -0.01 (-0.09%) | 1,781,900 |
| 21 Jul 2023 | CNY | 10.64 | 10.78 | 10.55 | 10.57 | 10.57 | -0.09 (-0.84%) | 3,182,566 |
| 20 Jul 2023 | CNY | 10.88 | 10.94 | 10.64 | 10.66 | 10.66 | -0.19 (-1.75%) | 3,904,690 |
| 19 Jul 2023 | CNY | 10.97 | 11.11 | 10.8 | 10.85 | 10.85 | -0.19 (-1.72%) | 4,999,297 |
| 18 Jul 2023 | CNY | 11.18 | 11.3 | 10.98 | 11.04 | 11.04 | -0.05 (-0.45%) | 4,558,668 |
| 17 Jul 2023 | CNY | 11.11 | 11.27 | 11.06 | 11.09 | 11.09 | -0.11 (-0.98%) | 4,706,400 |
| 14 Jul 2023 | CNY | 11.02 | 11.34 | 10.96 | 11.2 | 11.2 | +0.14 (+1.27%) | 6,482,212 |
| 13 Jul 2023 | CNY | 10.98 | 11.12 | 10.92 | 11.06 | 11.06 | +0.11 (+1.00%) | 5,259,600 |
| 12 Jul 2023 | CNY | 11.49 | 11.5 | 10.92 | 10.95 | 10.95 | -0.48 (-4.20%) | 9,686,420 |
| 11 Jul 2023 | CNY | 11.53 | 11.64 | 11.3 | 11.43 | 11.43 | -0.01 (-0.09%) | 6,673,500 |
| 10 Jul 2023 | CNY | 11.98 | 12.07 | 11.4 | 11.44 | 11.44 | -0.51 (-4.27%) | 10,903,995 |
| 7 Jul 2023 | CNY | 11.92 | 12.21 | 11.68 | 11.95 | 11.95 | +0.05 (+0.42%) | 12,302,800 |
