| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 10.05 | 10.08 | 9.76 | 10.05 | 10.05 | +0.01 (+0.10%) | 13,548,921 |
| 16 Aug 2023 | CNY | 10.1 | 10.22 | 9.97 | 10.04 | 10.04 | -0.13 (-1.28%) | 11,871,197 |
| 15 Aug 2023 | CNY | 10.37 | 10.41 | 10.07 | 10.17 | 10.17 | -0.22 (-2.12%) | 11,104,730 |
| 14 Aug 2023 | CNY | 10.19 | 10.39 | 10.16 | 10.39 | 10.39 | +0.1 (+0.97%) | 11,543,209 |
| 11 Aug 2023 | CNY | 10.5 | 10.54 | 10.28 | 10.29 | 10.29 | -0.25 (-2.37%) | 10,801,234 |
| 10 Aug 2023 | CNY | 10.51 | 10.61 | 10.45 | 10.54 | 10.54 | +0.04 (+0.38%) | 7,060,800 |
| 9 Aug 2023 | CNY | 10.53 | 10.69 | 10.46 | 10.5 | 10.5 | -0.07 (-0.66%) | 10,099,600 |
| 8 Aug 2023 | CNY | 10.63 | 10.7 | 10.54 | 10.57 | 10.57 | -0.11 (-1.03%) | 12,011,375 |
| 7 Aug 2023 | CNY | 10.53 | 10.72 | 10.5 | 10.68 | 10.68 | +0.14 (+1.33%) | 18,947,872 |
| 4 Aug 2023 | CNY | 10.44 | 10.63 | 10.41 | 10.54 | 10.54 | +0.15 (+1.44%) | 19,509,211 |
| 3 Aug 2023 | CNY | 10.34 | 10.41 | 10.32 | 10.39 | 10.39 | +0.01 (+0.10%) | 8,583,950 |
| 2 Aug 2023 | CNY | 10.38 | 10.44 | 10.34 | 10.38 | 10.38 | +0.01 (+0.10%) | 8,967,387 |
| 1 Aug 2023 | CNY | 10.37 | 10.43 | 10.29 | 10.37 | 10.37 | +0.03 (+0.29%) | 12,220,189 |
| 31 Jul 2023 | CNY | 10.28 | 10.39 | 10.25 | 10.34 | 10.34 | +0.09 (+0.88%) | 12,673,222 |
| 28 Jul 2023 | CNY | 10.08 | 10.28 | 10.06 | 10.25 | 10.25 | +0.11 (+1.08%) | 13,705,215 |
| 27 Jul 2023 | CNY | 10.2 | 10.33 | 10.11 | 10.14 | 10.14 | -0.03 (-0.29%) | 11,983,483 |
| 26 Jul 2023 | CNY | 10.25 | 10.28 | 10.13 | 10.17 | 10.17 | -0.11 (-1.07%) | 10,475,400 |
| 25 Jul 2023 | CNY | 10.2 | 10.29 | 10.16 | 10.28 | 10.28 | +0.19 (+1.88%) | 14,079,163 |
| 24 Jul 2023 | CNY | 10.03 | 10.22 | 9.97 | 10.09 | 10.09 | +0.04 (+0.40%) | 10,694,355 |
| 21 Jul 2023 | CNY | 10.06 | 10.13 | 9.98 | 10.05 | 10.05 | -0.03 (-0.30%) | 11,938,884 |
| 20 Jul 2023 | CNY | 10.25 | 10.26 | 10.05 | 10.08 | 10.08 | -0.16 (-1.56%) | 14,813,180 |
| 19 Jul 2023 | CNY | 10.3 | 10.36 | 10.16 | 10.24 | 10.24 | -0.05 (-0.49%) | 15,490,841 |
| 18 Jul 2023 | CNY | 10.33 | 10.4 | 10.26 | 10.29 | 10.29 | -0.07 (-0.68%) | 12,693,891 |
| 17 Jul 2023 | CNY | 10.43 | 10.5 | 10.31 | 10.36 | 10.36 | -0.08 (-0.77%) | 11,967,737 |
| 14 Jul 2023 | CNY | 10.3 | 10.57 | 10.3 | 10.44 | 10.44 | +0.13 (+1.26%) | 20,204,211 |
| 13 Jul 2023 | CNY | 10.3 | 10.35 | 10.17 | 10.31 | 10.31 | +0.08 (+0.78%) | 15,961,074 |
| 12 Jul 2023 | CNY | 10.55 | 10.73 | 10.22 | 10.23 | 10.23 | -0.31 (-2.94%) | 23,323,708 |
| 11 Jul 2023 | CNY | 10.32 | 10.67 | 10.3 | 10.54 | 10.54 | +0.21 (+2.03%) | 16,741,625 |
| 10 Jul 2023 | CNY | 10.4 | 10.45 | 10.28 | 10.33 | 10.33 | +0.02 (+0.19%) | 12,204,116 |
| 7 Jul 2023 | CNY | 10.55 | 10.6 | 10.1 | 10.31 | 10.31 | -0.31 (-2.92%) | 30,128,841 |
