| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 10.07 | 10.28 | 10.07 | 10.23 | 10.23 | +0.08 (+0.79%) | 8,285,100 |
| 1 Aug 2023 | CNY | 10.26 | 10.28 | 10.11 | 10.15 | 10.15 | -0.07 (-0.68%) | 6,612,516 |
| 31 Jul 2023 | CNY | 10.16 | 10.27 | 10.08 | 10.22 | 10.22 | +0.1 (+0.99%) | 10,850,400 |
| 28 Jul 2023 | CNY | 10.02 | 10.14 | 9.94 | 10.12 | 10.12 | +0.1 (+1.00%) | 6,045,400 |
| 27 Jul 2023 | CNY | 10.1 | 10.16 | 9.99 | 10.02 | 10.02 | 0.0 (0.0%) | 6,573,580 |
| 26 Jul 2023 | CNY | 9.95 | 10.06 | 9.92 | 10.02 | 10.02 | +0.06 (+0.60%) | 8,535,929 |
| 25 Jul 2023 | CNY | 10.18 | 10.19 | 9.94 | 9.96 | 9.96 | -0.14 (-1.39%) | 13,817,222 |
| 24 Jul 2023 | CNY | 10.14 | 10.29 | 10.03 | 10.1 | 10.1 | -0.15 (-1.46%) | 9,449,930 |
| 21 Jul 2023 | CNY | 10.1 | 10.43 | 10.06 | 10.25 | 10.25 | +0.1 (+0.99%) | 17,503,495 |
| 20 Jul 2023 | CNY | 9.92 | 10.45 | 9.87 | 10.15 | 10.15 | +0.3 (+3.05%) | 31,153,352 |
| 19 Jul 2023 | CNY | 9.61 | 9.93 | 9.61 | 9.85 | 9.85 | +0.23 (+2.39%) | 17,801,510 |
| 18 Jul 2023 | CNY | 9.54 | 9.67 | 9.5 | 9.62 | 9.62 | +0.05 (+0.52%) | 6,722,561 |
| 17 Jul 2023 | CNY | 9.58 | 9.58 | 9.41 | 9.57 | 9.57 | +0.03 (+0.31%) | 4,880,700 |
| 14 Jul 2023 | CNY | 9.63 | 9.67 | 9.5 | 9.54 | 9.54 | -0.09 (-0.93%) | 6,862,927 |
| 13 Jul 2023 | CNY | 9.57 | 9.68 | 9.57 | 9.63 | 9.63 | +0.06 (+0.63%) | 4,899,600 |
| 12 Jul 2023 | CNY | 9.69 | 9.8 | 9.56 | 9.57 | 9.57 | -0.11 (-1.14%) | 9,131,074 |
| 11 Jul 2023 | CNY | 9.65 | 9.73 | 9.6 | 9.68 | 9.68 | +0.06 (+0.62%) | 6,520,986 |
| 10 Jul 2023 | CNY | 9.64 | 9.67 | 9.56 | 9.62 | 9.62 | +0.03 (+0.31%) | 5,763,750 |
| 7 Jul 2023 | CNY | 9.49 | 9.66 | 9.46 | 9.59 | 9.59 | +0.08 (+0.84%) | 6,962,922 |
| 6 Jul 2023 | CNY | 9.56 | 9.61 | 9.48 | 9.51 | 9.51 | -0.09 (-0.94%) | 6,728,067 |
| 5 Jul 2023 | CNY | 9.6 | 9.67 | 9.55 | 9.6 | 9.6 | +0.01 (+0.10%) | 5,876,783 |
| 4 Jul 2023 | CNY | 9.63 | 9.66 | 9.52 | 9.59 | 9.59 | -0.04 (-0.42%) | 6,826,000 |
| 3 Jul 2023 | CNY | 9.56 | 9.68 | 9.48 | 9.63 | 9.63 | +0.12 (+1.26%) | 9,771,039 |
| 30 Jun 2023 | CNY | 9.35 | 9.56 | 9.35 | 9.51 | 9.51 | +0.15 (+1.60%) | 8,038,542 |
| 29 Jun 2023 | CNY | 9.31 | 9.4 | 9.23 | 9.36 | 9.36 | +0.06 (+0.65%) | 6,841,559 |
| 28 Jun 2023 | CNY | 9.35 | 9.36 | 9.19 | 9.3 | 9.3 | -0.04 (-0.43%) | 6,336,080 |
| 27 Jun 2023 | CNY | 9.16 | 9.38 | 9.16 | 9.34 | 9.34 | +0.22 (+2.41%) | 9,142,085 |
| 26 Jun 2023 | CNY | 9.24 | 9.28 | 9.08 | 9.12 | 9.12 | -0.14 (-1.51%) | 9,690,304 |
| 21 Jun 2023 | CNY | 9.41 | 9.49 | 9.24 | 9.26 | 9.26 | -0.21 (-2.22%) | 8,903,956 |
| 20 Jun 2023 | CNY | 9.6 | 9.69 | 9.43 | 9.47 | 9.47 | -0.13 (-1.35%) | 15,187,107 |
