| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 10.64 | 10.64 | 10.46 | 10.59 | 10.59 | -0.07 (-0.66%) | 9,444,902 |
| 11 Aug 2023 | CNY | 11 | 11 | 10.66 | 10.66 | 10.66 | -0.32 (-2.91%) | 11,545,965 |
| 10 Aug 2023 | CNY | 10.83 | 10.99 | 10.82 | 10.98 | 10.98 | +0.18 (+1.67%) | 6,174,480 |
| 9 Aug 2023 | CNY | 10.92 | 10.94 | 10.75 | 10.8 | 10.8 | -0.14 (-1.28%) | 8,771,024 |
| 8 Aug 2023 | CNY | 11.08 | 11.18 | 10.91 | 10.94 | 10.94 | -0.13 (-1.17%) | 11,356,750 |
| 7 Aug 2023 | CNY | 11.15 | 11.19 | 10.98 | 11.07 | 11.07 | -0.08 (-0.72%) | 9,906,200 |
| 4 Aug 2023 | CNY | 11.18 | 11.29 | 11.13 | 11.15 | 11.15 | -0.02 (-0.18%) | 9,382,500 |
| 3 Aug 2023 | CNY | 11.17 | 11.22 | 11.14 | 11.17 | 11.17 | 0.0 (0.0%) | 4,852,400 |
| 2 Aug 2023 | CNY | 11.3 | 11.35 | 11.15 | 11.17 | 11.17 | -0.16 (-1.41%) | 7,420,700 |
| 1 Aug 2023 | CNY | 11.34 | 11.38 | 11.24 | 11.33 | 11.33 | -0.02 (-0.18%) | 7,224,302 |
| 31 Jul 2023 | CNY | 11.21 | 11.36 | 11.21 | 11.35 | 11.35 | +0.15 (+1.34%) | 10,453,370 |
| 28 Jul 2023 | CNY | 11.13 | 11.26 | 11 | 11.2 | 11.2 | +0.11 (+0.99%) | 10,879,662 |
| 27 Jul 2023 | CNY | 11.17 | 11.25 | 11.06 | 11.09 | 11.09 | -0.07 (-0.63%) | 7,271,538 |
| 26 Jul 2023 | CNY | 11.23 | 11.23 | 11.09 | 11.16 | 11.16 | -0.07 (-0.62%) | 5,123,773 |
| 25 Jul 2023 | CNY | 11.18 | 11.24 | 11.14 | 11.23 | 11.23 | +0.11 (+0.99%) | 7,111,016 |
| 24 Jul 2023 | CNY | 11.08 | 11.23 | 11.02 | 11.12 | 11.12 | 0.0 (0.0%) | 5,368,860 |
| 21 Jul 2023 | CNY | 11.22 | 11.27 | 11.1 | 11.12 | 11.12 | -0.17 (-1.51%) | 10,331,061 |
| 20 Jul 2023 | CNY | 11.23 | 11.52 | 11.21 | 11.29 | 11.29 | +0.04 (+0.36%) | 9,683,074 |
| 19 Jul 2023 | CNY | 11.3 | 11.34 | 11.15 | 11.25 | 11.25 | -0.04 (-0.35%) | 6,931,134 |
| 18 Jul 2023 | CNY | 11.35 | 11.35 | 11.24 | 11.29 | 11.29 | -0.06 (-0.53%) | 6,052,739 |
| 17 Jul 2023 | CNY | 11.35 | 11.39 | 11.29 | 11.35 | 11.35 | +0.01 (+0.09%) | 7,462,800 |
| 14 Jul 2023 | CNY | 11.49 | 11.49 | 11.28 | 11.34 | 11.34 | -0.15 (-1.31%) | 13,877,182 |
| 13 Jul 2023 | CNY | 11.53 | 11.64 | 11.43 | 11.49 | 11.49 | -0.01 (-0.09%) | 15,069,769 |
| 12 Jul 2023 | CNY | 11.4 | 11.59 | 11.34 | 11.5 | 11.5 | +0.13 (+1.14%) | 17,927,281 |
| 11 Jul 2023 | CNY | 11.4 | 11.4 | 11.23 | 11.37 | 11.37 | -0.07 (-0.61%) | 9,662,445 |
| 10 Jul 2023 | CNY | 11.4 | 11.56 | 11.36 | 11.44 | 11.44 | +0.13 (+1.15%) | 14,537,733 |
| 7 Jul 2023 | CNY | 11.18 | 11.46 | 11.15 | 11.31 | 11.31 | +0.13 (+1.16%) | 15,507,059 |
| 6 Jul 2023 | CNY | 11.17 | 11.28 | 11.15 | 11.18 | 11.18 | -0.02 (-0.18%) | 7,146,664 |
| 5 Jul 2023 | CNY | 11.32 | 11.44 | 11.18 | 11.2 | 11.2 | -0.13 (-1.15%) | 12,258,197 |
| 4 Jul 2023 | CNY | 11.39 | 11.45 | 11.26 | 11.33 | 11.33 | -0.06 (-0.53%) | 14,020,242 |
