| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 10.88 | 10.95 | 10.79 | 10.86 | 10.86 | -0.08 (-0.73%) | 7,563,074 |
| 16 Aug 2023 | CNY | 10.95 | 11.07 | 10.92 | 10.94 | 10.94 | -0.09 (-0.82%) | 8,629,196 |
| 15 Aug 2023 | CNY | 10.94 | 11.07 | 10.82 | 11.03 | 11.03 | +0.1 (+0.91%) | 9,848,334 |
| 14 Aug 2023 | CNY | 10.8 | 10.94 | 10.62 | 10.93 | 10.93 | +0.14 (+1.30%) | 9,425,625 |
| 11 Aug 2023 | CNY | 10.85 | 10.97 | 10.77 | 10.79 | 10.79 | -0.05 (-0.46%) | 7,969,800 |
| 10 Aug 2023 | CNY | 10.95 | 10.97 | 10.8 | 10.84 | 10.84 | -0.11 (-1.00%) | 9,419,732 |
| 9 Aug 2023 | CNY | 10.75 | 11.03 | 10.75 | 10.95 | 10.95 | +0.18 (+1.67%) | 15,504,672 |
| 8 Aug 2023 | CNY | 10.9 | 10.93 | 10.52 | 10.77 | 10.77 | -0.15 (-1.37%) | 23,385,376 |
| 7 Aug 2023 | CNY | 11.36 | 11.36 | 10.9 | 10.92 | 10.92 | -0.33 (-2.93%) | 25,279,149 |
| 4 Aug 2023 | CNY | 11.23 | 11.4 | 11.2 | 11.25 | 11.25 | +0.02 (+0.18%) | 14,732,658 |
| 3 Aug 2023 | CNY | 10.86 | 11.26 | 10.84 | 11.23 | 11.23 | +0.29 (+2.65%) | 18,602,002 |
| 2 Aug 2023 | CNY | 11.11 | 11.17 | 10.9 | 10.94 | 10.94 | -0.15 (-1.35%) | 14,317,315 |
| 1 Aug 2023 | CNY | 11.26 | 11.29 | 11.07 | 11.09 | 11.09 | -0.24 (-2.12%) | 13,761,458 |
| 31 Jul 2023 | CNY | 11.22 | 11.45 | 11.22 | 11.33 | 11.33 | +0.15 (+1.34%) | 17,202,515 |
| 28 Jul 2023 | CNY | 11.11 | 11.2 | 11.05 | 11.18 | 11.18 | +0.07 (+0.63%) | 7,048,422 |
| 27 Jul 2023 | CNY | 11.13 | 11.19 | 11.07 | 11.11 | 11.11 | +0.02 (+0.18%) | 7,381,387 |
| 26 Jul 2023 | CNY | 11.02 | 11.15 | 10.97 | 11.09 | 11.09 | +0.1 (+0.91%) | 9,238,359 |
| 25 Jul 2023 | CNY | 10.94 | 11.02 | 10.9 | 10.99 | 10.99 | +0.11 (+1.01%) | 9,432,561 |
| 24 Jul 2023 | CNY | 10.95 | 11 | 10.84 | 10.88 | 10.88 | -0.09 (-0.82%) | 11,175,100 |
| 21 Jul 2023 | CNY | 10.9 | 11.07 | 10.87 | 10.97 | 10.97 | +0.07 (+0.64%) | 6,825,871 |
| 20 Jul 2023 | CNY | 10.99 | 11.05 | 10.88 | 10.9 | 10.9 | -0.08 (-0.73%) | 7,017,402 |
| 19 Jul 2023 | CNY | 11.06 | 11.1 | 10.89 | 10.98 | 10.98 | -0.1 (-0.90%) | 6,166,700 |
| 18 Jul 2023 | CNY | 11.11 | 11.13 | 10.9 | 11.08 | 11.08 | 0.0 (0.0%) | 10,757,743 |
| 17 Jul 2023 | CNY | 11.19 | 11.21 | 11.02 | 11.08 | 11.08 | -0.13 (-1.16%) | 10,025,302 |
| 14 Jul 2023 | CNY | 11.32 | 11.32 | 11.2 | 11.21 | 11.21 | -0.11 (-0.97%) | 5,478,100 |
| 13 Jul 2023 | CNY | 11.29 | 11.33 | 11.25 | 11.32 | 11.32 | +0.08 (+0.71%) | 5,172,891 |
| 12 Jul 2023 | CNY | 11.39 | 11.39 | 11.22 | 11.24 | 11.24 | -0.15 (-1.32%) | 5,696,600 |
| 11 Jul 2023 | CNY | 11.28 | 11.39 | 11.24 | 11.39 | 11.39 | +0.11 (+0.98%) | 4,736,055 |
| 10 Jul 2023 | CNY | 11.23 | 11.35 | 11.19 | 11.28 | 11.28 | +0.09 (+0.80%) | 7,585,903 |
| 7 Jul 2023 | CNY | 11.16 | 11.24 | 11.09 | 11.19 | 11.19 | +0.07 (+0.63%) | 7,927,658 |
