| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 10.71 | 10.72 | 10.47 | 10.48 | 10.48 | -0.23 (-2.15%) | 3,340,600 |
| 10 Aug 2023 | CNY | 10.7 | 10.73 | 10.62 | 10.71 | 10.71 | +0.05 (+0.47%) | 1,879,944 |
| 9 Aug 2023 | CNY | 10.8 | 10.84 | 10.65 | 10.66 | 10.66 | -0.19 (-1.75%) | 3,662,600 |
| 8 Aug 2023 | CNY | 10.88 | 11 | 10.79 | 10.85 | 10.85 | -0.01 (-0.09%) | 4,200,572 |
| 7 Aug 2023 | CNY | 11.17 | 11.19 | 10.82 | 10.86 | 10.86 | -0.44 (-3.89%) | 8,984,713 |
| 4 Aug 2023 | CNY | 11.1 | 11.5 | 11.05 | 11.3 | 11.3 | +0.32 (+2.91%) | 14,127,164 |
| 3 Aug 2023 | CNY | 10.87 | 11.22 | 10.83 | 10.98 | 10.98 | +0.11 (+1.01%) | 7,645,735 |
| 2 Aug 2023 | CNY | 10.8 | 10.96 | 10.74 | 10.87 | 10.87 | +0.04 (+0.37%) | 3,172,302 |
| 1 Aug 2023 | CNY | 10.86 | 10.86 | 10.73 | 10.83 | 10.83 | -0.07 (-0.64%) | 3,960,896 |
| 31 Jul 2023 | CNY | 10.74 | 10.99 | 10.66 | 10.9 | 10.9 | +0.21 (+1.96%) | 6,581,127 |
| 28 Jul 2023 | CNY | 10.5 | 10.69 | 10.46 | 10.69 | 10.69 | +0.17 (+1.62%) | 3,174,221 |
| 27 Jul 2023 | CNY | 10.69 | 10.69 | 10.51 | 10.52 | 10.52 | -0.17 (-1.59%) | 3,825,992 |
| 26 Jul 2023 | CNY | 10.8 | 10.8 | 10.65 | 10.69 | 10.69 | -0.08 (-0.74%) | 2,639,714 |
| 25 Jul 2023 | CNY | 10.71 | 10.78 | 10.67 | 10.77 | 10.77 | +0.13 (+1.22%) | 2,793,804 |
| 24 Jul 2023 | CNY | 10.64 | 10.69 | 10.57 | 10.64 | 10.64 | +0.04 (+0.38%) | 2,059,438 |
| 21 Jul 2023 | CNY | 10.55 | 10.7 | 10.55 | 10.6 | 10.6 | +0.01 (+0.09%) | 2,388,170 |
| 20 Jul 2023 | CNY | 10.87 | 10.88 | 10.57 | 10.59 | 10.59 | -0.27 (-2.49%) | 5,194,279 |
| 19 Jul 2023 | CNY | 10.95 | 10.99 | 10.81 | 10.86 | 10.86 | -0.1 (-0.91%) | 3,204,828 |
| 18 Jul 2023 | CNY | 11 | 11 | 10.89 | 10.96 | 10.96 | -0.03 (-0.27%) | 3,286,557 |
| 17 Jul 2023 | CNY | 10.9 | 11.03 | 10.8 | 10.99 | 10.99 | +0.05 (+0.46%) | 5,202,389 |
| 14 Jul 2023 | CNY | 11.47 | 11.49 | 10.92 | 10.94 | 10.94 | -0.84 (-7.13%) | 18,064,634 |
| 13 Jul 2023 | CNY | 11.63 | 11.82 | 11.63 | 11.78 | 11.78 | +0.19 (+1.64%) | 3,641,722 |
| 12 Jul 2023 | CNY | 11.93 | 11.99 | 11.55 | 11.59 | 11.59 | -0.36 (-3.01%) | 5,698,801 |
| 11 Jul 2023 | CNY | 11.88 | 11.99 | 11.81 | 11.95 | 11.95 | +0.16 (+1.36%) | 3,643,427 |
| 10 Jul 2023 | CNY | 11.81 | 11.94 | 11.72 | 11.79 | 11.79 | -0.01 (-0.08%) | 2,953,920 |
| 7 Jul 2023 | CNY | 11.96 | 12.08 | 11.73 | 11.8 | 11.8 | -0.23 (-1.91%) | 3,838,361 |
| 6 Jul 2023 | CNY | 11.98 | 12.18 | 11.91 | 12.03 | 12.03 | +0.05 (+0.42%) | 4,126,068 |
| 5 Jul 2023 | CNY | 12.18 | 12.21 | 11.97 | 11.98 | 11.98 | -0.23 (-1.88%) | 4,494,448 |
| 4 Jul 2023 | CNY | 12.05 | 12.22 | 12.04 | 12.21 | 12.21 | +0.09 (+0.74%) | 4,434,450 |
| 3 Jul 2023 | CNY | 12.26 | 12.34 | 12.08 | 12.12 | 12.12 | +0.05 (+0.41%) | 6,679,287 |
