| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 9.88 | 10.24 | 9.79 | 10.23 | 10.23 | +0.35 (+3.54%) | 1,928,100 |
| 16 Aug 2023 | CNY | 10.1 | 10.13 | 9.88 | 9.88 | 9.88 | -0.28 (-2.76%) | 1,406,176 |
| 15 Aug 2023 | CNY | 10.11 | 10.3 | 10.1 | 10.16 | 10.16 | +0.03 (+0.30%) | 1,035,366 |
| 14 Aug 2023 | CNY | 10 | 10.15 | 9.98 | 10.13 | 10.13 | +0.11 (+1.10%) | 1,470,800 |
| 11 Aug 2023 | CNY | 10.27 | 10.27 | 10.01 | 10.02 | 10.02 | -0.19 (-1.86%) | 1,716,800 |
| 10 Aug 2023 | CNY | 10.24 | 10.27 | 10.01 | 10.21 | 10.21 | +0.08 (+0.79%) | 1,970,390 |
| 9 Aug 2023 | CNY | 10.2 | 10.35 | 10.05 | 10.13 | 10.13 | -0.1 (-0.98%) | 2,249,529 |
| 8 Aug 2023 | CNY | 10.32 | 10.38 | 10.11 | 10.23 | 10.23 | -0.03 (-0.29%) | 2,932,435 |
| 7 Aug 2023 | CNY | 10.68 | 10.68 | 10.2 | 10.26 | 10.26 | -0.28 (-2.66%) | 3,484,365 |
| 4 Aug 2023 | CNY | 10.44 | 10.58 | 10.4 | 10.54 | 10.54 | +0.13 (+1.25%) | 2,267,603 |
| 3 Aug 2023 | CNY | 10.44 | 10.48 | 10.3 | 10.41 | 10.41 | -0.07 (-0.67%) | 1,955,552 |
| 2 Aug 2023 | CNY | 10.57 | 10.57 | 10.39 | 10.48 | 10.48 | -0.07 (-0.66%) | 1,297,233 |
| 1 Aug 2023 | CNY | 10.51 | 10.57 | 10.4 | 10.55 | 10.55 | 0.0 (0.0%) | 1,426,475 |
| 31 Jul 2023 | CNY | 10.7 | 10.77 | 10.5 | 10.55 | 10.55 | -0.19 (-1.77%) | 2,549,104 |
| 28 Jul 2023 | CNY | 10.66 | 10.79 | 10.58 | 10.74 | 10.74 | +0.02 (+0.19%) | 1,605,900 |
| 27 Jul 2023 | CNY | 10.82 | 10.9 | 10.7 | 10.72 | 10.72 | -0.1 (-0.92%) | 1,904,500 |
| 26 Jul 2023 | CNY | 10.85 | 10.91 | 10.71 | 10.82 | 10.82 | -0.02 (-0.18%) | 1,135,900 |
| 25 Jul 2023 | CNY | 10.74 | 10.89 | 10.66 | 10.84 | 10.84 | +0.11 (+1.03%) | 1,427,700 |
| 24 Jul 2023 | CNY | 10.6 | 10.84 | 10.49 | 10.73 | 10.73 | +0.23 (+2.19%) | 2,236,700 |
| 21 Jul 2023 | CNY | 10.69 | 10.69 | 10.48 | 10.5 | 10.5 | -0.1 (-0.94%) | 1,360,729 |
| 20 Jul 2023 | CNY | 10.72 | 10.81 | 10.59 | 10.6 | 10.6 | -0.09 (-0.84%) | 1,421,900 |
| 19 Jul 2023 | CNY | 10.93 | 10.94 | 10.63 | 10.69 | 10.69 | -0.24 (-2.20%) | 1,601,581 |
| 18 Jul 2023 | CNY | 10.75 | 11 | 10.7 | 10.93 | 10.93 | +0.14 (+1.30%) | 1,731,974 |
| 17 Jul 2023 | CNY | 10.92 | 11.07 | 10.69 | 10.79 | 10.79 | -0.18 (-1.64%) | 1,698,498 |
| 14 Jul 2023 | CNY | 10.98 | 11.05 | 10.85 | 10.97 | 10.97 | 0.0 (0.0%) | 1,606,800 |
| 13 Jul 2023 | CNY | 10.93 | 11.03 | 10.83 | 10.97 | 10.97 | +0.07 (+0.64%) | 1,567,781 |
| 12 Jul 2023 | CNY | 11.13 | 11.2 | 10.86 | 10.9 | 10.9 | -0.21 (-1.89%) | 1,717,800 |
| 11 Jul 2023 | CNY | 10.86 | 11.14 | 10.82 | 11.11 | 11.11 | +0.26 (+2.40%) | 2,504,500 |
| 10 Jul 2023 | CNY | 11.05 | 11.13 | 10.84 | 10.85 | 10.85 | -0.14 (-1.27%) | 1,678,362 |
| 7 Jul 2023 | CNY | 11.04 | 11.2 | 10.96 | 10.99 | 10.99 | -0.11 (-0.99%) | 1,342,400 |
