| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2023 | CNY | 11.51 | 11.61 | 11.38 | 11.55 | 11.55 | -0.03 (-0.26%) | 8,586,900 |
| 7 Aug 2023 | CNY | 11.78 | 11.78 | 11.53 | 11.58 | 11.58 | -0.27 (-2.28%) | 11,173,190 |
| 4 Aug 2023 | CNY | 12.06 | 12.15 | 11.8 | 11.85 | 11.85 | -0.13 (-1.09%) | 13,996,636 |
| 3 Aug 2023 | CNY | 11.85 | 12.07 | 11.74 | 11.98 | 11.98 | +0.11 (+0.93%) | 15,281,900 |
| 2 Aug 2023 | CNY | 11.99 | 12.07 | 11.79 | 11.87 | 11.87 | -0.14 (-1.17%) | 18,564,055 |
| 1 Aug 2023 | CNY | 11.83 | 12.5 | 11.66 | 12.01 | 12.01 | +0.18 (+1.52%) | 37,734,617 |
| 31 Jul 2023 | CNY | 11.71 | 12.17 | 11.63 | 11.83 | 11.83 | +0.12 (+1.02%) | 30,204,362 |
| 28 Jul 2023 | CNY | 11.06 | 12.04 | 11.01 | 11.71 | 11.71 | +0.64 (+5.78%) | 35,355,418 |
| 27 Jul 2023 | CNY | 11.17 | 11.3 | 11.06 | 11.07 | 11.07 | -0.09 (-0.81%) | 8,475,132 |
| 26 Jul 2023 | CNY | 11.22 | 11.32 | 11.06 | 11.16 | 11.16 | -0.11 (-0.98%) | 8,099,743 |
| 25 Jul 2023 | CNY | 11.35 | 11.42 | 11.22 | 11.27 | 11.27 | +0.12 (+1.08%) | 14,523,857 |
| 24 Jul 2023 | CNY | 10.91 | 11.25 | 10.83 | 11.15 | 11.15 | +0.05 (+0.45%) | 10,998,274 |
| 21 Jul 2023 | CNY | 10.64 | 11.38 | 10.62 | 11.1 | 11.1 | +0.46 (+4.32%) | 17,892,910 |
| 20 Jul 2023 | CNY | 10.65 | 10.84 | 10.61 | 10.64 | 10.64 | -0.01 (-0.09%) | 4,412,375 |
| 19 Jul 2023 | CNY | 10.65 | 10.75 | 10.62 | 10.65 | 10.65 | -0.04 (-0.37%) | 2,813,700 |
| 18 Jul 2023 | CNY | 10.73 | 10.75 | 10.63 | 10.69 | 10.69 | -0.06 (-0.56%) | 3,019,647 |
| 17 Jul 2023 | CNY | 10.65 | 10.8 | 10.58 | 10.75 | 10.75 | -0.06 (-0.56%) | 4,886,500 |
| 14 Jul 2023 | CNY | 10.94 | 10.97 | 10.78 | 10.81 | 10.81 | -0.12 (-1.10%) | 5,874,100 |
| 13 Jul 2023 | CNY | 10.85 | 11.03 | 10.84 | 10.93 | 10.93 | +0.14 (+1.30%) | 6,817,381 |
| 12 Jul 2023 | CNY | 10.85 | 10.91 | 10.75 | 10.79 | 10.79 | -0.11 (-1.01%) | 5,119,500 |
| 11 Jul 2023 | CNY | 10.99 | 10.99 | 10.82 | 10.9 | 10.9 | -0.1 (-0.91%) | 5,793,621 |
| 10 Jul 2023 | CNY | 10.8 | 11.17 | 10.79 | 11 | 11 | +0.2 (+1.85%) | 9,108,300 |
| 7 Jul 2023 | CNY | 10.81 | 10.88 | 10.77 | 10.8 | 10.8 | -0.07 (-0.64%) | 3,743,323 |
| 6 Jul 2023 | CNY | 10.83 | 10.95 | 10.79 | 10.87 | 10.87 | -0.02 (-0.18%) | 4,371,677 |
| 5 Jul 2023 | CNY | 11.2 | 11.24 | 10.85 | 10.89 | 10.89 | -0.3 (-2.68%) | 9,717,941 |
| 4 Jul 2023 | CNY | 11.23 | 11.27 | 11.08 | 11.19 | 11.19 | -0.08 (-0.71%) | 7,097,629 |
| 3 Jul 2023 | CNY | 11.05 | 11.3 | 10.96 | 11.27 | 11.27 | +0.13 (+1.17%) | 10,170,267 |
| 30 Jun 2023 | CNY | 11.18 | 11.56 | 11.06 | 11.14 | 11.14 | -0.03 (-0.27%) | 11,385,594 |
| 29 Jun 2023 | CNY | 11.37 | 11.76 | 11.11 | 11.17 | 11.17 | +0.17 (+1.55%) | 20,108,757 |
| 28 Jun 2023 | CNY | 11.2 | 11.2 | 10.87 | 11 | 11 | -0.16 (-1.43%) | 6,395,301 |
