| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 10.05 | 10.1 | 9.81 | 9.82 | 9.82 | -0.24 (-2.39%) | 2,114,500 |
| 17 Aug 2023 | CNY | 9.81 | 10.06 | 9.74 | 10.06 | 10.06 | +0.25 (+2.55%) | 1,868,001 |
| 16 Aug 2023 | CNY | 9.95 | 10.01 | 9.77 | 9.81 | 9.81 | -0.13 (-1.31%) | 1,510,951 |
| 15 Aug 2023 | CNY | 9.88 | 10.09 | 9.88 | 9.94 | 9.94 | +0.05 (+0.51%) | 1,701,801 |
| 14 Aug 2023 | CNY | 9.76 | 9.93 | 9.71 | 9.89 | 9.89 | +0.07 (+0.71%) | 1,610,500 |
| 11 Aug 2023 | CNY | 10.08 | 10.11 | 9.81 | 9.82 | 9.82 | -0.3 (-2.96%) | 2,644,417 |
| 10 Aug 2023 | CNY | 10.05 | 10.18 | 10.05 | 10.12 | 10.12 | +0.1 (+1.00%) | 1,960,257 |
| 9 Aug 2023 | CNY | 10.17 | 10.29 | 9.97 | 10.02 | 10.02 | -0.18 (-1.76%) | 2,327,400 |
| 8 Aug 2023 | CNY | 10.34 | 10.42 | 10.17 | 10.2 | 10.2 | -0.12 (-1.16%) | 1,331,610 |
| 7 Aug 2023 | CNY | 10.52 | 10.58 | 10.26 | 10.32 | 10.32 | -0.21 (-1.99%) | 2,225,000 |
| 4 Aug 2023 | CNY | 10.75 | 10.79 | 10.52 | 10.53 | 10.53 | -0.22 (-2.05%) | 3,237,602 |
| 3 Aug 2023 | CNY | 10.57 | 10.88 | 10.4 | 10.75 | 10.75 | +0.21 (+1.99%) | 4,464,830 |
| 2 Aug 2023 | CNY | 10.57 | 10.71 | 10.45 | 10.54 | 10.54 | -0.01 (-0.09%) | 2,043,987 |
| 1 Aug 2023 | CNY | 10.58 | 10.66 | 10.5 | 10.55 | 10.55 | -0.14 (-1.31%) | 2,595,648 |
| 31 Jul 2023 | CNY | 10.47 | 10.75 | 10.3 | 10.69 | 10.69 | +0.22 (+2.10%) | 4,584,367 |
| 28 Jul 2023 | CNY | 10.27 | 10.53 | 10.2 | 10.47 | 10.47 | +0.22 (+2.15%) | 2,837,300 |
| 27 Jul 2023 | CNY | 10.33 | 10.38 | 10.22 | 10.25 | 10.25 | -0.09 (-0.87%) | 1,416,700 |
| 26 Jul 2023 | CNY | 10.23 | 10.36 | 10.12 | 10.34 | 10.34 | +0.07 (+0.68%) | 1,706,200 |
| 25 Jul 2023 | CNY | 10.33 | 10.39 | 10.22 | 10.27 | 10.27 | 0.0 (0.0%) | 2,064,800 |
| 24 Jul 2023 | CNY | 10.18 | 10.31 | 9.92 | 10.27 | 10.27 | +0.03 (+0.29%) | 2,775,945 |
| 21 Jul 2023 | CNY | 10.36 | 10.47 | 10.19 | 10.24 | 10.24 | -0.09 (-0.87%) | 3,422,000 |
| 20 Jul 2023 | CNY | 10.13 | 10.43 | 10.13 | 10.33 | 10.33 | +0.14 (+1.37%) | 4,806,200 |
| 19 Jul 2023 | CNY | 9.97 | 10.25 | 9.97 | 10.19 | 10.19 | +0.22 (+2.21%) | 2,969,005 |
| 18 Jul 2023 | CNY | 9.83 | 10.05 | 9.8 | 9.97 | 9.97 | +0.17 (+1.73%) | 2,487,900 |
| 17 Jul 2023 | CNY | 9.72 | 9.84 | 9.44 | 9.8 | 9.8 | -0.27 (-2.68%) | 2,316,500 |
| 14 Jul 2023 | CNY | 10.16 | 10.16 | 10.02 | 10.07 | 10.07 | -0.04 (-0.40%) | 746,800 |
| 13 Jul 2023 | CNY | 10.05 | 10.17 | 10.01 | 10.11 | 10.11 | +0.06 (+0.60%) | 1,131,300 |
| 12 Jul 2023 | CNY | 10.13 | 10.19 | 10 | 10.05 | 10.05 | -0.07 (-0.69%) | 1,292,100 |
| 11 Jul 2023 | CNY | 10.05 | 10.12 | 9.98 | 10.12 | 10.12 | +0.1 (+1.00%) | 1,459,900 |
| 10 Jul 2023 | CNY | 9.91 | 10.05 | 9.9 | 10.02 | 10.02 | +0.12 (+1.21%) | 1,612,300 |
