| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 9.81 | 9.92 | 9.68 | 9.91 | 9.91 | +0.07 (+0.71%) | 20,929,255 |
| 16 Aug 2023 | CNY | 9.9 | 9.94 | 9.81 | 9.84 | 9.84 | -0.1 (-1.01%) | 16,910,570 |
| 15 Aug 2023 | CNY | 9.99 | 10.03 | 9.9 | 9.94 | 9.94 | -0.02 (-0.20%) | 18,357,390 |
| 14 Aug 2023 | CNY | 9.87 | 9.97 | 9.81 | 9.96 | 9.96 | +0.05 (+0.50%) | 17,673,057 |
| 11 Aug 2023 | CNY | 10.04 | 10.06 | 9.9 | 9.91 | 9.91 | -0.13 (-1.29%) | 25,184,032 |
| 10 Aug 2023 | CNY | 10.02 | 10.08 | 9.99 | 10.04 | 10.04 | +0.03 (+0.30%) | 15,599,580 |
| 9 Aug 2023 | CNY | 10.12 | 10.12 | 10 | 10.01 | 10.01 | -0.11 (-1.09%) | 23,652,519 |
| 8 Aug 2023 | CNY | 10.19 | 10.27 | 10.08 | 10.12 | 10.12 | -0.08 (-0.78%) | 27,158,193 |
| 7 Aug 2023 | CNY | 10.24 | 10.25 | 10.15 | 10.2 | 10.2 | -0.06 (-0.58%) | 20,062,111 |
| 4 Aug 2023 | CNY | 10.32 | 10.33 | 10.25 | 10.26 | 10.26 | -0.02 (-0.19%) | 26,833,609 |
| 3 Aug 2023 | CNY | 10.24 | 10.32 | 10.2 | 10.28 | 10.28 | +0.02 (+0.19%) | 20,347,465 |
| 2 Aug 2023 | CNY | 10.31 | 10.32 | 10.24 | 10.26 | 10.26 | -0.11 (-1.06%) | 26,145,852 |
| 1 Aug 2023 | CNY | 10.29 | 10.41 | 10.25 | 10.37 | 10.37 | +0.07 (+0.68%) | 42,522,600 |
| 31 Jul 2023 | CNY | 10.2 | 10.3 | 10.16 | 10.3 | 10.3 | +0.09 (+0.88%) | 32,898,137 |
| 28 Jul 2023 | CNY | 10.1 | 10.21 | 9.95 | 10.21 | 10.21 | +0.03 (+0.29%) | 45,275,494 |
| 27 Jul 2023 | CNY | 10.24 | 10.31 | 10.17 | 10.18 | 10.18 | -0.06 (-0.59%) | 23,581,679 |
| 26 Jul 2023 | CNY | 10.35 | 10.35 | 10.21 | 10.24 | 10.24 | -0.11 (-1.06%) | 25,507,495 |
| 25 Jul 2023 | CNY | 10.29 | 10.35 | 10.24 | 10.35 | 10.35 | +0.07 (+0.68%) | 35,861,717 |
| 24 Jul 2023 | CNY | 10.22 | 10.28 | 10.06 | 10.28 | 10.28 | +0.06 (+0.59%) | 23,575,375 |
| 21 Jul 2023 | CNY | 10.17 | 10.22 | 10.14 | 10.22 | 10.22 | +0.04 (+0.39%) | 21,200,150 |
| 20 Jul 2023 | CNY | 10.28 | 10.31 | 10.17 | 10.18 | 10.18 | -0.09 (-0.88%) | 30,663,239 |
| 19 Jul 2023 | CNY | 10.33 | 10.43 | 10.23 | 10.27 | 10.27 | -0.11 (-1.06%) | 40,356,676 |
| 18 Jul 2023 | CNY | 10.56 | 10.59 | 10.32 | 10.38 | 10.38 | -0.22 (-2.08%) | 50,476,865 |
| 17 Jul 2023 | CNY | 10.59 | 10.63 | 10.55 | 10.6 | 10.6 | +0.03 (+0.28%) | 31,127,293 |
| 14 Jul 2023 | CNY | 10.75 | 10.75 | 10.53 | 10.57 | 10.57 | -0.18 (-1.67%) | 60,958,429 |
| 13 Jul 2023 | CNY | 10.69 | 10.77 | 10.56 | 10.75 | 10.75 | +0.04 (+0.37%) | 62,244,314 |
| 12 Jul 2023 | CNY | 11 | 11.06 | 10.67 | 10.71 | 10.71 | -0.2 (-1.83%) | 98,203,356 |
| 11 Jul 2023 | CNY | 11 | 11 | 10.76 | 10.91 | 10.91 | -0.09 (-0.82%) | 51,044,350 |
| 10 Jul 2023 | CNY | 11.16 | 11.23 | 10.89 | 11 | 11 | +0.03 (+0.27%) | 68,796,197 |
| 7 Jul 2023 | CNY | 10.82 | 11.03 | 10.81 | 10.97 | 10.97 | +0.11 (+1.01%) | 64,931,103 |
