| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 10.53 | 10.88 | 10.4 | 10.71 | 10.71 | +0.22 (+2.10%) | 27,005,784 |
| 8 Aug 2023 | CNY | 10.55 | 10.65 | 10.45 | 10.49 | 10.49 | -0.05 (-0.47%) | 19,240,751 |
| 7 Aug 2023 | CNY | 10.73 | 10.88 | 10.48 | 10.54 | 10.54 | -0.38 (-3.48%) | 36,501,139 |
| 4 Aug 2023 | CNY | 11.18 | 11.29 | 10.88 | 10.92 | 10.92 | -0.15 (-1.36%) | 20,828,600 |
| 3 Aug 2023 | CNY | 10.8 | 11.1 | 10.71 | 11.07 | 11.07 | +0.16 (+1.47%) | 31,492,964 |
| 2 Aug 2023 | CNY | 10.87 | 11.08 | 10.8 | 10.91 | 10.91 | +0.13 (+1.21%) | 26,041,215 |
| 1 Aug 2023 | CNY | 10.94 | 11.15 | 10.7 | 10.78 | 10.78 | -0.21 (-1.91%) | 43,033,775 |
| 31 Jul 2023 | CNY | 10.85 | 11.48 | 10.75 | 10.99 | 10.99 | +0.35 (+3.29%) | 54,800,265 |
| 28 Jul 2023 | CNY | 10.16 | 10.88 | 10.08 | 10.64 | 10.64 | +0.51 (+5.03%) | 39,970,835 |
| 27 Jul 2023 | CNY | 10.15 | 10.23 | 10 | 10.13 | 10.13 | -0.13 (-1.27%) | 26,571,480 |
| 26 Jul 2023 | CNY | 10.15 | 10.4 | 10.02 | 10.26 | 10.26 | +0.11 (+1.08%) | 38,420,873 |
| 25 Jul 2023 | CNY | 9.6 | 10.17 | 9.6 | 10.15 | 10.15 | +0.88 (+9.49%) | 53,818,602 |
| 24 Jul 2023 | CNY | 9.31 | 9.37 | 9.07 | 9.27 | 9.27 | -0.01 (-0.11%) | 16,988,700 |
| 21 Jul 2023 | CNY | 9.31 | 9.37 | 9.23 | 9.28 | 9.28 | -0.02 (-0.22%) | 15,766,548 |
| 20 Jul 2023 | CNY | 9.28 | 9.54 | 9.17 | 9.3 | 9.3 | +0.02 (+0.22%) | 21,392,201 |
| 19 Jul 2023 | CNY | 9.16 | 9.31 | 9.11 | 9.28 | 9.28 | +0.03 (+0.32%) | 15,911,394 |
| 18 Jul 2023 | CNY | 8.89 | 9.36 | 8.82 | 9.25 | 9.25 | +0.34 (+3.82%) | 29,661,568 |
| 17 Jul 2023 | CNY | 9.03 | 9.08 | 8.83 | 8.91 | 8.91 | -0.11 (-1.22%) | 12,137,738 |
| 14 Jul 2023 | CNY | 9.13 | 9.14 | 9.01 | 9.02 | 9.02 | -0.08 (-0.88%) | 9,696,244 |
| 13 Jul 2023 | CNY | 8.98 | 9.15 | 8.96 | 9.1 | 9.1 | +0.12 (+1.34%) | 11,628,634 |
| 12 Jul 2023 | CNY | 9.12 | 9.15 | 8.91 | 8.98 | 8.98 | -0.11 (-1.21%) | 19,616,699 |
| 11 Jul 2023 | CNY | 9.22 | 9.3 | 9.06 | 9.09 | 9.09 | -0.07 (-0.76%) | 17,929,243 |
| 10 Jul 2023 | CNY | 9.29 | 9.31 | 9.11 | 9.16 | 9.16 | -0.12 (-1.29%) | 14,904,109 |
| 7 Jul 2023 | CNY | 9.4 | 9.48 | 9.23 | 9.28 | 9.28 | -0.15 (-1.59%) | 12,256,856 |
| 6 Jul 2023 | CNY | 9.44 | 9.53 | 9.31 | 9.43 | 9.43 | +0.01 (+0.11%) | 21,198,386 |
| 5 Jul 2023 | CNY | 9.25 | 9.52 | 9.21 | 9.42 | 9.42 | +0.14 (+1.51%) | 22,635,678 |
| 4 Jul 2023 | CNY | 9.69 | 9.7 | 9.12 | 9.28 | 9.28 | -0.37 (-3.83%) | 46,589,694 |
| 3 Jul 2023 | CNY | 9.83 | 9.92 | 9.64 | 9.65 | 9.65 | -0.2 (-2.03%) | 22,481,900 |
| 30 Jun 2023 | CNY | 9.98 | 10.22 | 9.85 | 9.85 | 9.85 | -0.15 (-1.50%) | 12,261,139 |
| 29 Jun 2023 | CNY | 10.04 | 10.08 | 9.85 | 10 | 10 | -0.03 (-0.30%) | 13,319,500 |
