| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 10.78 | 10.88 | 10.68 | 10.86 | 10.86 | +0.06 (+0.56%) | 3,891,123 |
| 16 Aug 2023 | CNY | 10.77 | 10.84 | 10.76 | 10.8 | 10.8 | 0.0 (0.0%) | 2,908,850 |
| 15 Aug 2023 | CNY | 10.83 | 10.88 | 10.75 | 10.8 | 10.8 | -0.07 (-0.64%) | 4,102,376 |
| 14 Aug 2023 | CNY | 10.85 | 10.91 | 10.76 | 10.87 | 10.87 | -0.06 (-0.55%) | 5,892,068 |
| 11 Aug 2023 | CNY | 11.11 | 11.15 | 10.93 | 10.93 | 10.93 | -0.19 (-1.71%) | 5,199,268 |
| 10 Aug 2023 | CNY | 11.1 | 11.14 | 11.07 | 11.12 | 11.12 | +0.01 (+0.09%) | 3,219,095 |
| 9 Aug 2023 | CNY | 11.11 | 11.19 | 11.09 | 11.11 | 11.11 | -0.06 (-0.54%) | 3,247,635 |
| 8 Aug 2023 | CNY | 11.14 | 11.19 | 11.04 | 11.17 | 11.17 | +0.07 (+0.63%) | 4,892,976 |
| 7 Aug 2023 | CNY | 11.24 | 11.24 | 11.08 | 11.1 | 11.1 | -0.18 (-1.60%) | 5,447,036 |
| 4 Aug 2023 | CNY | 11.39 | 11.43 | 11.26 | 11.28 | 11.28 | -0.05 (-0.44%) | 6,179,798 |
| 3 Aug 2023 | CNY | 11.18 | 11.33 | 11.17 | 11.33 | 11.33 | +0.13 (+1.16%) | 5,838,987 |
| 2 Aug 2023 | CNY | 11.23 | 11.29 | 11.2 | 11.2 | 11.2 | -0.04 (-0.36%) | 3,972,913 |
| 1 Aug 2023 | CNY | 11.33 | 11.35 | 11.2 | 11.24 | 11.24 | -0.05 (-0.44%) | 5,055,700 |
| 31 Jul 2023 | CNY | 11.23 | 11.41 | 11.22 | 11.29 | 11.29 | +0.09 (+0.80%) | 9,619,905 |
| 28 Jul 2023 | CNY | 11.11 | 11.26 | 11.09 | 11.2 | 11.2 | +0.09 (+0.81%) | 7,298,873 |
| 27 Jul 2023 | CNY | 11.2 | 11.23 | 11.09 | 11.11 | 11.11 | -0.07 (-0.63%) | 5,541,696 |
| 26 Jul 2023 | CNY | 11.08 | 11.18 | 11.04 | 11.18 | 11.18 | +0.09 (+0.81%) | 6,487,229 |
| 25 Jul 2023 | CNY | 11.01 | 11.13 | 11.01 | 11.09 | 11.09 | +0.12 (+1.09%) | 8,090,465 |
| 24 Jul 2023 | CNY | 11.08 | 11.08 | 10.92 | 10.97 | 10.97 | -0.07 (-0.63%) | 5,472,156 |
| 21 Jul 2023 | CNY | 10.9 | 11.13 | 10.88 | 11.04 | 11.04 | +0.12 (+1.10%) | 7,974,496 |
| 20 Jul 2023 | CNY | 10.91 | 10.98 | 10.9 | 10.92 | 10.92 | +0.03 (+0.28%) | 3,986,652 |
| 19 Jul 2023 | CNY | 10.86 | 10.92 | 10.85 | 10.89 | 10.89 | +0.01 (+0.09%) | 2,004,412 |
| 18 Jul 2023 | CNY | 10.84 | 10.91 | 10.8 | 10.88 | 10.88 | +0.01 (+0.09%) | 2,666,072 |
| 17 Jul 2023 | CNY | 10.89 | 10.89 | 10.78 | 10.87 | 10.87 | -0.03 (-0.28%) | 2,852,872 |
| 14 Jul 2023 | CNY | 10.94 | 10.95 | 10.89 | 10.9 | 10.9 | -0.05 (-0.46%) | 2,789,297 |
| 13 Jul 2023 | CNY | 10.86 | 10.96 | 10.86 | 10.95 | 10.95 | +0.07 (+0.64%) | 3,972,738 |
| 12 Jul 2023 | CNY | 10.98 | 10.99 | 10.86 | 10.88 | 10.88 | -0.1 (-0.91%) | 3,184,958 |
| 11 Jul 2023 | CNY | 10.88 | 10.98 | 10.83 | 10.98 | 10.98 | +0.1 (+0.92%) | 3,743,666 |
| 10 Jul 2023 | CNY | 10.88 | 10.94 | 10.83 | 10.88 | 10.88 | +0.05 (+0.46%) | 3,034,173 |
| 7 Jul 2023 | CNY | 10.83 | 10.84 | 10.76 | 10.83 | 10.83 | -0.01 (-0.09%) | 3,166,309 |
