| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 10.17 | 10.2 | 10.07 | 10.17 | 10.17 | +0.01 (+0.10%) | 6,344,244 |
| 8 Aug 2023 | CNY | 10.33 | 10.33 | 10.06 | 10.16 | 10.16 | -0.1 (-0.97%) | 6,855,800 |
| 7 Aug 2023 | CNY | 10.46 | 10.51 | 10.17 | 10.26 | 10.26 | -0.18 (-1.72%) | 8,741,379 |
| 4 Aug 2023 | CNY | 10.62 | 10.67 | 10.41 | 10.44 | 10.44 | -0.13 (-1.23%) | 7,131,033 |
| 3 Aug 2023 | CNY | 10.44 | 10.57 | 10.39 | 10.57 | 10.57 | +0.18 (+1.73%) | 9,684,200 |
| 2 Aug 2023 | CNY | 10.43 | 10.54 | 10.34 | 10.39 | 10.39 | 0.0 (0.0%) | 7,636,890 |
| 1 Aug 2023 | CNY | 10.57 | 10.58 | 10.33 | 10.39 | 10.39 | -0.14 (-1.33%) | 10,259,591 |
| 31 Jul 2023 | CNY | 10.29 | 10.61 | 10.29 | 10.53 | 10.53 | +0.23 (+2.23%) | 14,462,972 |
| 28 Jul 2023 | CNY | 10.15 | 10.35 | 10.04 | 10.3 | 10.3 | +0.24 (+2.39%) | 9,799,852 |
| 27 Jul 2023 | CNY | 10.14 | 10.16 | 9.93 | 10.06 | 10.06 | -0.04 (-0.40%) | 7,562,702 |
| 26 Jul 2023 | CNY | 10.09 | 10.16 | 10.04 | 10.1 | 10.1 | +0.01 (+0.10%) | 6,474,464 |
| 25 Jul 2023 | CNY | 9.74 | 10.14 | 9.72 | 10.09 | 10.09 | +0.41 (+4.24%) | 14,555,854 |
| 24 Jul 2023 | CNY | 9.73 | 9.8 | 9.62 | 9.68 | 9.68 | -0.02 (-0.21%) | 6,766,675 |
| 21 Jul 2023 | CNY | 9.53 | 9.74 | 9.44 | 9.7 | 9.7 | +0.18 (+1.89%) | 10,965,829 |
| 20 Jul 2023 | CNY | 9.46 | 9.75 | 9.41 | 9.52 | 9.52 | +0.12 (+1.28%) | 13,924,710 |
| 19 Jul 2023 | CNY | 9.33 | 9.53 | 9.2 | 9.4 | 9.4 | +0.08 (+0.86%) | 12,142,309 |
| 18 Jul 2023 | CNY | 9.35 | 9.38 | 9.19 | 9.32 | 9.32 | -0.01 (-0.11%) | 11,500,142 |
| 17 Jul 2023 | CNY | 9.49 | 9.49 | 9.27 | 9.33 | 9.33 | -0.11 (-1.17%) | 5,040,500 |
| 14 Jul 2023 | CNY | 9.6 | 9.6 | 9.35 | 9.44 | 9.44 | -0.14 (-1.46%) | 9,278,439 |
| 13 Jul 2023 | CNY | 9.6 | 9.68 | 9.49 | 9.58 | 9.58 | -0.02 (-0.21%) | 8,655,176 |
| 12 Jul 2023 | CNY | 10.12 | 10.22 | 9.59 | 9.6 | 9.6 | -0.52 (-5.14%) | 17,713,800 |
| 11 Jul 2023 | CNY | 10.18 | 10.26 | 10.1 | 10.12 | 10.12 | -0.04 (-0.39%) | 6,638,503 |
| 10 Jul 2023 | CNY | 10.08 | 10.25 | 10.08 | 10.16 | 10.16 | +0.04 (+0.40%) | 4,238,173 |
| 7 Jul 2023 | CNY | 10.12 | 10.22 | 10.02 | 10.12 | 10.12 | -0.04 (-0.39%) | 7,572,499 |
| 6 Jul 2023 | CNY | 10.26 | 10.32 | 10.13 | 10.16 | 10.16 | -0.15 (-1.45%) | 7,144,625 |
| 5 Jul 2023 | CNY | 10.33 | 10.47 | 10.26 | 10.31 | 10.31 | -0.07 (-0.67%) | 4,176,941 |
| 4 Jul 2023 | CNY | 10.49 | 10.5 | 10.32 | 10.38 | 10.38 | -0.05 (-0.48%) | 5,282,426 |
| 3 Jul 2023 | CNY | 10.25 | 10.5 | 10.25 | 10.43 | 10.43 | +0.17 (+1.66%) | 7,424,312 |
| 30 Jun 2023 | CNY | 10.26 | 10.39 | 10.2 | 10.26 | 10.26 | 0.0 (0.0%) | 5,321,800 |
| 29 Jun 2023 | CNY | 10.38 | 10.4 | 10.24 | 10.26 | 10.26 | -0.11 (-1.06%) | 4,863,200 |
