| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 11.28 | 11.38 | 11.02 | 11.16 | 11.16 | -0.05 (-0.45%) | 3,063,101 |
| 9 Aug 2023 | CNY | 11.6 | 11.6 | 11.18 | 11.21 | 11.21 | -0.44 (-3.78%) | 5,332,838 |
| 8 Aug 2023 | CNY | 11.31 | 11.66 | 11.25 | 11.65 | 11.65 | +0.34 (+3.01%) | 6,843,649 |
| 7 Aug 2023 | CNY | 11.05 | 11.32 | 10.98 | 11.31 | 11.31 | +0.26 (+2.35%) | 5,112,959 |
| 4 Aug 2023 | CNY | 10.75 | 11.1 | 10.72 | 11.05 | 11.05 | +0.33 (+3.08%) | 6,190,401 |
| 3 Aug 2023 | CNY | 10.76 | 10.88 | 10.68 | 10.72 | 10.72 | -0.1 (-0.92%) | 3,499,100 |
| 2 Aug 2023 | CNY | 11.02 | 11.02 | 10.68 | 10.82 | 10.82 | -0.19 (-1.73%) | 4,684,036 |
| 1 Aug 2023 | CNY | 11.24 | 11.25 | 10.9 | 11.01 | 11.01 | -0.21 (-1.87%) | 4,043,300 |
| 31 Jul 2023 | CNY | 10.87 | 11.25 | 10.83 | 11.22 | 11.22 | +0.31 (+2.84%) | 5,097,936 |
| 28 Jul 2023 | CNY | 11.09 | 11.09 | 10.81 | 10.91 | 10.91 | -0.14 (-1.27%) | 4,020,400 |
| 27 Jul 2023 | CNY | 11.2 | 11.29 | 11 | 11.05 | 11.05 | -0.14 (-1.25%) | 3,734,984 |
| 26 Jul 2023 | CNY | 11.86 | 11.86 | 11.14 | 11.19 | 11.19 | -0.73 (-6.12%) | 9,425,232 |
| 25 Jul 2023 | CNY | 11.99 | 12.15 | 11.86 | 11.92 | 11.92 | -0.07 (-0.58%) | 6,212,454 |
| 24 Jul 2023 | CNY | 12.12 | 12.2 | 11.87 | 11.99 | 11.99 | -0.06 (-0.50%) | 3,825,200 |
| 21 Jul 2023 | CNY | 12.17 | 12.26 | 11.85 | 12.05 | 12.05 | -0.16 (-1.31%) | 5,973,716 |
| 20 Jul 2023 | CNY | 12.21 | 12.33 | 11.84 | 12.21 | 12.21 | -0.02 (-0.16%) | 8,415,419 |
| 19 Jul 2023 | CNY | 11.79 | 12.4 | 11.77 | 12.23 | 12.23 | +0.46 (+3.91%) | 9,799,754 |
| 18 Jul 2023 | CNY | 11.92 | 11.99 | 11.63 | 11.77 | 11.77 | -0.14 (-1.18%) | 4,395,400 |
| 17 Jul 2023 | CNY | 11.97 | 12.28 | 11.85 | 11.91 | 11.91 | -0.41 (-3.33%) | 8,023,093 |
| 14 Jul 2023 | CNY | 11.88 | 12.67 | 11.88 | 12.32 | 12.32 | +0.45 (+3.79%) | 15,060,684 |
| 13 Jul 2023 | CNY | 11.59 | 12.05 | 11.4 | 11.87 | 11.87 | +0.28 (+2.42%) | 10,872,809 |
| 12 Jul 2023 | CNY | 12.02 | 12.21 | 11.53 | 11.59 | 11.59 | -0.55 (-4.53%) | 10,782,548 |
| 11 Jul 2023 | CNY | 12.05 | 12.57 | 11.65 | 12.14 | 12.14 | -0.04 (-0.33%) | 15,690,961 |
| 10 Jul 2023 | CNY | 12.09 | 12.77 | 11.79 | 12.18 | 12.18 | +0.14 (+1.16%) | 21,505,070 |
| 7 Jul 2023 | CNY | 12.32 | 12.41 | 11.73 | 12.04 | 12.04 | -0.54 (-4.29%) | 19,699,165 |
| 6 Jul 2023 | CNY | 12.88 | 13.55 | 12.25 | 12.58 | 12.58 | -0.04 (-0.32%) | 28,790,519 |
| 5 Jul 2023 | CNY | 11.39 | 12.62 | 11.3 | 12.62 | 12.62 | +1.15 (+10.03%) | 15,826,368 |
| 4 Jul 2023 | CNY | 10.99 | 11.68 | 10.97 | 11.47 | 11.47 | +0.44 (+3.99%) | 6,589,457 |
| 3 Jul 2023 | CNY | 11.08 | 11.24 | 10.8 | 11.03 | 11.03 | -0.02 (-0.18%) | 3,520,800 |
| 30 Jun 2023 | CNY | 11.02 | 11.27 | 10.92 | 11.05 | 11.05 | -0.04 (-0.36%) | 2,715,736 |
