| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2023 | CNY | 10.38 | 10.49 | 10.34 | 10.47 | 10.47 | +0.11 (+1.06%) | 13,643,566 |
| 28 Aug 2023 | CNY | 10.7 | 10.76 | 10.31 | 10.36 | 10.36 | +0.05 (+0.48%) | 11,129,031 |
| 25 Aug 2023 | CNY | 10.36 | 10.42 | 10.28 | 10.31 | 10.31 | -0.06 (-0.58%) | 6,249,200 |
| 24 Aug 2023 | CNY | 10.33 | 10.41 | 10.28 | 10.37 | 10.37 | +0.07 (+0.68%) | 6,045,327 |
| 23 Aug 2023 | CNY | 10.42 | 10.47 | 10.3 | 10.3 | 10.3 | -0.11 (-1.06%) | 6,269,618 |
| 22 Aug 2023 | CNY | 10.48 | 10.54 | 10.29 | 10.41 | 10.41 | -0.05 (-0.48%) | 8,390,182 |
| 21 Aug 2023 | CNY | 10.56 | 10.65 | 10.46 | 10.46 | 10.46 | -0.14 (-1.32%) | 6,716,956 |
| 18 Aug 2023 | CNY | 10.74 | 10.81 | 10.6 | 10.6 | 10.6 | -0.18 (-1.67%) | 5,958,000 |
| 17 Aug 2023 | CNY | 10.7 | 10.79 | 10.55 | 10.78 | 10.78 | +0.07 (+0.65%) | 6,701,491 |
| 16 Aug 2023 | CNY | 10.7 | 10.77 | 10.66 | 10.71 | 10.71 | -0.03 (-0.28%) | 3,959,600 |
| 15 Aug 2023 | CNY | 10.85 | 10.85 | 10.64 | 10.74 | 10.74 | -0.05 (-0.46%) | 5,964,488 |
| 14 Aug 2023 | CNY | 10.77 | 10.8 | 10.68 | 10.79 | 10.79 | -0.03 (-0.28%) | 6,235,583 |
| 11 Aug 2023 | CNY | 10.97 | 11 | 10.81 | 10.82 | 10.82 | -0.15 (-1.37%) | 6,198,847 |
| 10 Aug 2023 | CNY | 11.02 | 11.04 | 10.9 | 10.97 | 10.97 | -0.01 (-0.09%) | 4,218,800 |
| 9 Aug 2023 | CNY | 11.09 | 11.09 | 10.94 | 10.98 | 10.98 | -0.1 (-0.90%) | 5,334,400 |
| 8 Aug 2023 | CNY | 10.99 | 11.12 | 10.94 | 11.08 | 11.08 | +0.1 (+0.91%) | 8,001,707 |
| 7 Aug 2023 | CNY | 11.08 | 11.08 | 10.96 | 10.98 | 10.98 | -0.09 (-0.81%) | 7,032,249 |
| 4 Aug 2023 | CNY | 11.17 | 11.25 | 11.04 | 11.07 | 11.07 | -0.09 (-0.81%) | 9,259,698 |
| 3 Aug 2023 | CNY | 10.98 | 11.21 | 10.97 | 11.16 | 11.16 | +0.14 (+1.27%) | 11,837,753 |
| 2 Aug 2023 | CNY | 10.96 | 11.04 | 10.93 | 11.02 | 11.02 | +0.05 (+0.46%) | 8,874,578 |
| 1 Aug 2023 | CNY | 10.98 | 11.06 | 10.93 | 10.97 | 10.97 | -0.02 (-0.18%) | 9,652,418 |
| 31 Jul 2023 | CNY | 10.99 | 11.06 | 10.93 | 10.99 | 10.99 | +0.06 (+0.55%) | 11,144,251 |
| 28 Jul 2023 | CNY | 10.78 | 10.95 | 10.75 | 10.93 | 10.93 | +0.14 (+1.30%) | 9,689,228 |
| 27 Jul 2023 | CNY | 10.8 | 10.88 | 10.77 | 10.79 | 10.79 | -0.03 (-0.28%) | 7,450,425 |
| 26 Jul 2023 | CNY | 10.71 | 10.83 | 10.67 | 10.82 | 10.82 | +0.1 (+0.93%) | 10,017,496 |
| 25 Jul 2023 | CNY | 10.63 | 10.73 | 10.61 | 10.72 | 10.72 | +0.15 (+1.42%) | 9,383,993 |
| 24 Jul 2023 | CNY | 10.65 | 10.66 | 10.52 | 10.57 | 10.57 | -0.09 (-0.84%) | 7,056,600 |
| 21 Jul 2023 | CNY | 10.5 | 10.72 | 10.47 | 10.66 | 10.66 | +0.16 (+1.52%) | 11,441,570 |
| 20 Jul 2023 | CNY | 10.48 | 10.56 | 10.47 | 10.5 | 10.5 | +0.03 (+0.29%) | 6,193,238 |
| 19 Jul 2023 | CNY | 10.45 | 10.49 | 10.4 | 10.47 | 10.47 | +0.01 (+0.10%) | 3,563,896 |
