| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 10.49 | 10.66 | 10.33 | 10.6 | 10.6 | +0.09 (+0.86%) | 3,508,310 |
| 11 Aug 2023 | CNY | 10.76 | 10.76 | 10.5 | 10.51 | 10.51 | -0.22 (-2.05%) | 2,923,200 |
| 10 Aug 2023 | CNY | 10.64 | 10.85 | 10.62 | 10.73 | 10.73 | +0.08 (+0.75%) | 1,981,100 |
| 9 Aug 2023 | CNY | 10.69 | 10.73 | 10.63 | 10.65 | 10.65 | -0.05 (-0.47%) | 1,416,600 |
| 8 Aug 2023 | CNY | 10.8 | 10.8 | 10.65 | 10.7 | 10.7 | -0.09 (-0.83%) | 2,022,630 |
| 7 Aug 2023 | CNY | 10.86 | 10.86 | 10.67 | 10.79 | 10.79 | -0.02 (-0.19%) | 1,830,000 |
| 4 Aug 2023 | CNY | 10.85 | 10.91 | 10.79 | 10.81 | 10.81 | -0.01 (-0.09%) | 2,168,794 |
| 3 Aug 2023 | CNY | 10.82 | 10.92 | 10.76 | 10.82 | 10.82 | -0.03 (-0.28%) | 2,122,617 |
| 2 Aug 2023 | CNY | 10.9 | 10.9 | 10.8 | 10.85 | 10.85 | -0.06 (-0.55%) | 2,442,400 |
| 1 Aug 2023 | CNY | 11.01 | 11.01 | 10.86 | 10.91 | 10.91 | -0.05 (-0.46%) | 2,978,499 |
| 31 Jul 2023 | CNY | 11.01 | 11.1 | 10.96 | 10.96 | 10.96 | -0.05 (-0.45%) | 4,411,991 |
| 28 Jul 2023 | CNY | 10.94 | 11.07 | 10.88 | 11.01 | 11.01 | +0.02 (+0.18%) | 3,203,900 |
| 27 Jul 2023 | CNY | 11.13 | 11.15 | 10.91 | 10.99 | 10.99 | -0.12 (-1.08%) | 4,138,134 |
| 26 Jul 2023 | CNY | 11.15 | 11.18 | 11.08 | 11.11 | 11.11 | -0.04 (-0.36%) | 2,195,700 |
| 25 Jul 2023 | CNY | 11.17 | 11.22 | 11.13 | 11.15 | 11.15 | +0.02 (+0.18%) | 3,038,696 |
| 24 Jul 2023 | CNY | 11.1 | 11.16 | 11.02 | 11.13 | 11.13 | -0.01 (-0.09%) | 3,273,900 |
| 21 Jul 2023 | CNY | 11.19 | 11.27 | 11.01 | 11.14 | 11.14 | -0.02 (-0.18%) | 4,262,150 |
| 20 Jul 2023 | CNY | 11.21 | 11.29 | 11.12 | 11.16 | 11.16 | -0.04 (-0.36%) | 5,276,100 |
| 19 Jul 2023 | CNY | 11.16 | 11.23 | 11.03 | 11.2 | 11.2 | 0.0 (0.0%) | 3,129,824 |
| 18 Jul 2023 | CNY | 11.12 | 11.24 | 11.03 | 11.2 | 11.2 | +0.11 (+0.99%) | 3,464,964 |
| 17 Jul 2023 | CNY | 11.1 | 11.16 | 10.87 | 11.09 | 11.09 | -0.02 (-0.18%) | 3,621,172 |
| 14 Jul 2023 | CNY | 11.15 | 11.17 | 11.03 | 11.11 | 11.11 | -0.04 (-0.36%) | 5,203,342 |
| 13 Jul 2023 | CNY | 10.75 | 11.18 | 10.75 | 11.15 | 11.15 | +0.39 (+3.62%) | 9,239,481 |
| 12 Jul 2023 | CNY | 10.98 | 11.07 | 10.72 | 10.76 | 10.76 | -0.26 (-2.36%) | 10,518,669 |
| 11 Jul 2023 | CNY | 10.94 | 11.15 | 10.94 | 11.02 | 11.02 | +0.05 (+0.46%) | 9,574,296 |
| 10 Jul 2023 | CNY | 11.41 | 11.43 | 10.92 | 10.97 | 10.97 | -0.54 (-4.69%) | 10,358,600 |
| 7 Jul 2023 | CNY | 11.33 | 11.58 | 11.21 | 11.51 | 11.51 | +0.09 (+0.79%) | 8,981,123 |
| 6 Jul 2023 | CNY | 11.1 | 11.49 | 11 | 11.42 | 11.42 | +0.28 (+2.51%) | 13,831,692 |
| 5 Jul 2023 | CNY | 11.35 | 11.53 | 11.08 | 11.14 | 11.14 | -0.23 (-2.02%) | 14,485,910 |
| 4 Jul 2023 | CNY | 11.55 | 11.64 | 11.32 | 11.37 | 11.37 | -0.28 (-2.40%) | 14,995,849 |
