| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 10.88 | 11.1 | 10.84 | 11.09 | 11.09 | +0.18 (+1.65%) | 1,608,121 |
| 9 Aug 2023 | CNY | 11.04 | 11.23 | 10.85 | 10.91 | 10.91 | -0.09 (-0.82%) | 2,166,700 |
| 8 Aug 2023 | CNY | 10.99 | 11.13 | 10.96 | 11 | 11 | +0.01 (+0.09%) | 1,199,431 |
| 7 Aug 2023 | CNY | 11.17 | 11.19 | 10.94 | 10.99 | 10.99 | -0.16 (-1.43%) | 1,745,846 |
| 4 Aug 2023 | CNY | 11.17 | 11.35 | 11.15 | 11.15 | 11.15 | -0.01 (-0.09%) | 2,174,440 |
| 3 Aug 2023 | CNY | 11.2 | 11.22 | 11.07 | 11.16 | 11.16 | -0.05 (-0.45%) | 1,556,800 |
| 2 Aug 2023 | CNY | 11.3 | 11.37 | 11.19 | 11.21 | 11.21 | -0.12 (-1.06%) | 1,360,900 |
| 1 Aug 2023 | CNY | 11.49 | 11.49 | 11.26 | 11.33 | 11.33 | -0.11 (-0.96%) | 2,061,200 |
| 31 Jul 2023 | CNY | 11.48 | 11.49 | 11.33 | 11.44 | 11.44 | +0.02 (+0.18%) | 2,627,695 |
| 28 Jul 2023 | CNY | 11.39 | 11.59 | 11.37 | 11.42 | 11.42 | -0.08 (-0.70%) | 2,754,400 |
| 27 Jul 2023 | CNY | 11.54 | 11.72 | 11.46 | 11.5 | 11.5 | -0.05 (-0.43%) | 5,460,433 |
| 26 Jul 2023 | CNY | 11.29 | 11.64 | 11.23 | 11.55 | 11.55 | +0.27 (+2.39%) | 6,518,440 |
| 25 Jul 2023 | CNY | 11.1 | 11.3 | 11.05 | 11.28 | 11.28 | +0.18 (+1.62%) | 2,860,900 |
| 24 Jul 2023 | CNY | 11.03 | 11.21 | 10.89 | 11.1 | 11.1 | +0.09 (+0.82%) | 2,134,200 |
| 21 Jul 2023 | CNY | 11.07 | 11.19 | 10.86 | 11.01 | 11.01 | -0.02 (-0.18%) | 2,236,447 |
| 20 Jul 2023 | CNY | 11.24 | 11.25 | 10.99 | 11.03 | 11.03 | -0.2 (-1.78%) | 2,329,600 |
| 19 Jul 2023 | CNY | 10.99 | 11.3 | 10.99 | 11.23 | 11.23 | +0.21 (+1.91%) | 3,632,128 |
| 18 Jul 2023 | CNY | 11.25 | 11.26 | 11 | 11.02 | 11.02 | -0.13 (-1.17%) | 2,489,438 |
| 17 Jul 2023 | CNY | 10.8 | 11.22 | 10.78 | 11.15 | 11.15 | +0.09 (+0.81%) | 4,596,196 |
| 14 Jul 2023 | CNY | 11.07 | 11.3 | 10.92 | 11.06 | 11.06 | +0.03 (+0.27%) | 5,197,701 |
| 13 Jul 2023 | CNY | 10.78 | 11.08 | 10.78 | 11.03 | 11.03 | +0.27 (+2.51%) | 2,431,400 |
| 12 Jul 2023 | CNY | 10.99 | 10.99 | 10.75 | 10.76 | 10.76 | -0.17 (-1.56%) | 1,507,507 |
| 11 Jul 2023 | CNY | 10.93 | 10.98 | 10.84 | 10.93 | 10.93 | 0.0 (0.0%) | 1,128,994 |
| 10 Jul 2023 | CNY | 10.78 | 10.96 | 10.76 | 10.93 | 10.93 | +0.13 (+1.20%) | 2,003,607 |
| 7 Jul 2023 | CNY | 10.8 | 10.86 | 10.67 | 10.8 | 10.8 | +0.05 (+0.47%) | 1,262,648 |
| 6 Jul 2023 | CNY | 10.78 | 10.88 | 10.71 | 10.75 | 10.75 | -0.03 (-0.28%) | 1,133,607 |
| 5 Jul 2023 | CNY | 10.88 | 10.93 | 10.72 | 10.78 | 10.78 | -0.09 (-0.83%) | 1,418,700 |
| 4 Jul 2023 | CNY | 10.84 | 10.89 | 10.75 | 10.87 | 10.87 | +0.09 (+0.83%) | 1,302,588 |
| 3 Jul 2023 | CNY | 10.81 | 10.88 | 10.74 | 10.78 | 10.78 | +0.01 (+0.09%) | 1,311,696 |
| 30 Jun 2023 | CNY | 10.65 | 10.81 | 10.56 | 10.77 | 10.77 | +0.19 (+1.80%) | 1,635,069 |
