| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | CNY | 10.52 | 10.68 | 10.4 | 10.67 | 10.67 | +0.15 (+1.43%) | 3,421,027 |
| 21 Aug 2023 | CNY | 10.47 | 10.68 | 10.45 | 10.52 | 10.52 | +0.01 (+0.10%) | 2,163,300 |
| 18 Aug 2023 | CNY | 10.69 | 10.77 | 10.51 | 10.51 | 10.51 | -0.18 (-1.68%) | 2,393,100 |
| 17 Aug 2023 | CNY | 10.35 | 10.71 | 10.33 | 10.69 | 10.69 | +0.29 (+2.79%) | 4,201,212 |
| 16 Aug 2023 | CNY | 10.5 | 10.55 | 10.4 | 10.4 | 10.4 | -0.16 (-1.52%) | 2,931,175 |
| 15 Aug 2023 | CNY | 10.6 | 10.66 | 10.5 | 10.56 | 10.56 | -0.06 (-0.56%) | 2,436,260 |
| 14 Aug 2023 | CNY | 10.4 | 10.68 | 10.36 | 10.62 | 10.62 | +0.09 (+0.85%) | 4,330,543 |
| 11 Aug 2023 | CNY | 10.64 | 10.78 | 10.52 | 10.53 | 10.53 | -0.22 (-2.05%) | 4,883,227 |
| 10 Aug 2023 | CNY | 11.31 | 11.31 | 10.73 | 10.75 | 10.75 | -0.417 (-3.73%) | 9,510,225 |
| 9 Aug 2023 | CNY | 11.1669 | 11.1669 | 11.1669 | 11.1669 | 11.1669 | 0.0 (0.0%) | 0 |
| 8 Aug 2023 | CNY | 11.1669 | 11.1669 | 11.1669 | 11.1669 | 11.1669 | 0.0 (0.0%) | 0 |
| 7 Aug 2023 | CNY | 11.1669 | 11.1669 | 11.1669 | 11.1669 | 11.1669 | 0.0 (0.0%) | 0 |
| 4 Aug 2023 | CNY | 11.1669 | 11.1669 | 11.1669 | 11.1669 | 11.1669 | 0.0 (0.0%) | 0 |
| 3 Aug 2023 | CNY | 11.1669 | 11.1669 | 11.1669 | 11.1669 | 11.1669 | 0.0 (0.0%) | 0 |
| 2 Aug 2023 | CNY | 11.1669 | 11.1669 | 11.1669 | 11.1669 | 11.1669 | 0.0 (0.0%) | 0 |
| 1 Aug 2023 | CNY | 11.2053 | 11.3204 | 11.1094 | 11.1669 | 11.1669 | -0.048 (-0.43%) | 7,981,575 |
| 31 Jul 2023 | CNY | 11.2149 | 11.3972 | 11.1477 | 11.2149 | 11.2149 | -0.096 (-0.85%) | 8,337,910 |
| 28 Jul 2023 | CNY | 11.3012 | 11.3684 | 10.8983 | 11.3108 | 11.3108 | -0.182 (-1.59%) | 13,961,032 |
| 27 Jul 2023 | CNY | 11.5315 | 11.7521 | 11.4643 | 11.4931 | 11.4931 | +0.058 (+0.50%) | 7,511,394 |
| 26 Jul 2023 | CNY | 11.7617 | 11.7713 | 11.4164 | 11.4355 | 11.4355 | -0.336 (-2.85%) | 7,143,889 |
| 25 Jul 2023 | CNY | 11.6082 | 11.8289 | 11.6082 | 11.7713 | 11.7713 | -0.219 (-1.82%) | 8,629,167 |
| 24 Jul 2023 | CNY | 11.98 | 12.08 | 11.88 | 11.99 | 11.99 | -0.02 (-0.17%) | 4,490,530 |
| 21 Jul 2023 | CNY | 12.08 | 12.28 | 12.01 | 12.01 | 12.01 | -0.24 (-1.96%) | 7,903,615 |
| 20 Jul 2023 | CNY | 12.36 | 12.58 | 12.17 | 12.25 | 12.25 | -0.12 (-0.97%) | 10,052,722 |
| 19 Jul 2023 | CNY | 12.31 | 12.43 | 12.25 | 12.37 | 12.37 | 0.0 (0.0%) | 5,133,338 |
| 18 Jul 2023 | CNY | 12.4 | 12.56 | 12.25 | 12.37 | 12.37 | -0.09 (-0.72%) | 6,765,911 |
| 17 Jul 2023 | CNY | 12.45 | 12.53 | 12.32 | 12.46 | 12.46 | -0.12 (-0.95%) | 5,489,757 |
| 14 Jul 2023 | CNY | 12.26 | 12.67 | 12.26 | 12.58 | 12.58 | +0.1 (+0.80%) | 10,188,750 |
| 13 Jul 2023 | CNY | 12.51 | 12.58 | 12.2 | 12.48 | 12.48 | -0.24 (-1.89%) | 16,513,426 |
| 12 Jul 2023 | CNY | 12.55 | 12.96 | 12.51 | 12.72 | 12.72 | +0.1 (+0.79%) | 17,490,339 |
