| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 10.05 | 10.22 | 9.94 | 9.95 | 9.95 | -0.09 (-0.90%) | 4,490,583 |
| 17 Aug 2023 | CNY | 9.97 | 10.07 | 9.8 | 10.04 | 10.04 | +0.09 (+0.90%) | 3,110,724 |
| 16 Aug 2023 | CNY | 10.04 | 10.12 | 9.92 | 9.95 | 9.95 | -0.11 (-1.09%) | 3,450,269 |
| 15 Aug 2023 | CNY | 10.12 | 10.23 | 9.99 | 10.06 | 10.06 | -0.08 (-0.79%) | 2,955,310 |
| 14 Aug 2023 | CNY | 9.99 | 10.17 | 9.96 | 10.14 | 10.14 | +0.08 (+0.80%) | 3,416,348 |
| 11 Aug 2023 | CNY | 10.26 | 10.3 | 10.04 | 10.06 | 10.06 | -0.19 (-1.85%) | 4,112,679 |
| 10 Aug 2023 | CNY | 10.28 | 10.32 | 10.15 | 10.25 | 10.25 | +0.03 (+0.29%) | 2,639,282 |
| 9 Aug 2023 | CNY | 10.51 | 10.53 | 10.18 | 10.22 | 10.22 | -0.34 (-3.22%) | 5,049,100 |
| 8 Aug 2023 | CNY | 10.49 | 10.63 | 10.46 | 10.56 | 10.56 | -0.01 (-0.09%) | 3,302,712 |
| 7 Aug 2023 | CNY | 10.52 | 10.6 | 10.45 | 10.57 | 10.57 | +0.01 (+0.09%) | 3,294,450 |
| 4 Aug 2023 | CNY | 10.36 | 10.66 | 10.36 | 10.56 | 10.56 | +0.24 (+2.33%) | 5,621,140 |
| 3 Aug 2023 | CNY | 10.46 | 10.48 | 10.27 | 10.32 | 10.32 | -0.17 (-1.62%) | 5,383,847 |
| 2 Aug 2023 | CNY | 10.45 | 10.52 | 10.35 | 10.49 | 10.49 | +0.07 (+0.67%) | 4,554,629 |
| 1 Aug 2023 | CNY | 10.67 | 10.67 | 10.31 | 10.42 | 10.42 | -0.2 (-1.88%) | 7,815,050 |
| 31 Jul 2023 | CNY | 10.62 | 10.79 | 10.59 | 10.62 | 10.62 | 0.0 (0.0%) | 5,007,000 |
| 28 Jul 2023 | CNY | 10.59 | 10.73 | 10.45 | 10.62 | 10.62 | +0.02 (+0.19%) | 4,775,172 |
| 27 Jul 2023 | CNY | 10.89 | 10.95 | 10.57 | 10.6 | 10.6 | -0.23 (-2.12%) | 4,841,790 |
| 26 Jul 2023 | CNY | 11.15 | 11.17 | 10.8 | 10.83 | 10.83 | -0.32 (-2.87%) | 4,961,400 |
| 25 Jul 2023 | CNY | 10.99 | 11.24 | 10.82 | 11.15 | 11.15 | +0.33 (+3.05%) | 6,964,587 |
| 24 Jul 2023 | CNY | 10.61 | 10.96 | 10.53 | 10.82 | 10.82 | +0.16 (+1.50%) | 5,028,280 |
| 21 Jul 2023 | CNY | 10.81 | 10.9 | 10.63 | 10.66 | 10.66 | -0.16 (-1.48%) | 4,878,808 |
| 20 Jul 2023 | CNY | 11.11 | 11.2 | 10.78 | 10.82 | 10.82 | -0.32 (-2.87%) | 6,333,350 |
| 19 Jul 2023 | CNY | 11.2 | 11.35 | 11.06 | 11.14 | 11.14 | -0.08 (-0.71%) | 5,359,089 |
| 18 Jul 2023 | CNY | 11.3 | 11.39 | 11.19 | 11.22 | 11.22 | -0.08 (-0.71%) | 6,020,166 |
| 17 Jul 2023 | CNY | 11.16 | 11.44 | 11.16 | 11.3 | 11.3 | +0.09 (+0.80%) | 8,506,191 |
| 14 Jul 2023 | CNY | 11.24 | 11.35 | 11.19 | 11.21 | 11.21 | -0.09 (-0.80%) | 7,089,738 |
| 13 Jul 2023 | CNY | 11.07 | 11.37 | 11.05 | 11.3 | 11.3 | +0.21 (+1.89%) | 11,943,973 |
| 12 Jul 2023 | CNY | 11.1 | 11.28 | 10.95 | 11.09 | 11.09 | -0.01 (-0.09%) | 8,596,467 |
| 11 Jul 2023 | CNY | 10.98 | 11.15 | 10.79 | 11.1 | 11.1 | +0.2 (+1.83%) | 5,575,418 |
| 10 Jul 2023 | CNY | 11.12 | 11.24 | 10.82 | 10.9 | 10.9 | -0.22 (-1.98%) | 6,052,400 |
