| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 10.98 | 11.7 | 10.89 | 11.39 | 11.39 | +0.39 (+3.55%) | 146,809,059 |
| 11 Aug 2023 | CNY | 11.46 | 11.48 | 11 | 11 | 11 | -0.63 (-5.42%) | 104,424,205 |
| 10 Aug 2023 | CNY | 11.15 | 11.64 | 11.15 | 11.63 | 11.63 | +0.46 (+4.12%) | 135,725,354 |
| 9 Aug 2023 | CNY | 11.31 | 11.53 | 10.99 | 11.17 | 11.17 | -0.22 (-1.93%) | 104,551,472 |
| 8 Aug 2023 | CNY | 11.55 | 11.69 | 11.03 | 11.39 | 11.39 | -0.38 (-3.23%) | 144,898,045 |
| 7 Aug 2023 | CNY | 11.49 | 11.94 | 11.29 | 11.77 | 11.77 | -0.28 (-2.32%) | 221,669,503 |
| 4 Aug 2023 | CNY | 12.82 | 12.82 | 11.92 | 12.05 | 12.05 | +0.4 (+3.43%) | 379,404,284 |
| 3 Aug 2023 | CNY | 11.65 | 11.65 | 11.2 | 11.65 | 11.65 | +1.06 (+10.01%) | 163,508,093 |
| 2 Aug 2023 | CNY | 10.3 | 10.95 | 10.22 | 10.59 | 10.59 | +0.28 (+2.72%) | 93,081,209 |
| 1 Aug 2023 | CNY | 10.08 | 10.5 | 9.97 | 10.31 | 10.31 | +0.13 (+1.28%) | 70,698,403 |
| 31 Jul 2023 | CNY | 10.2 | 10.55 | 10.13 | 10.18 | 10.18 | +0.1 (+0.99%) | 104,830,771 |
| 28 Jul 2023 | CNY | 9.3 | 10.25 | 9.28 | 10.08 | 10.08 | +0.75 (+8.04%) | 103,520,315 |
| 27 Jul 2023 | CNY | 9.52 | 9.52 | 9.3 | 9.33 | 9.33 | -0.2 (-2.10%) | 21,116,658 |
| 26 Jul 2023 | CNY | 9.5 | 9.56 | 9.42 | 9.53 | 9.53 | -0.07 (-0.73%) | 24,029,363 |
| 25 Jul 2023 | CNY | 9.4 | 9.65 | 9.39 | 9.6 | 9.6 | +0.46 (+5.03%) | 52,523,745 |
| 24 Jul 2023 | CNY | 9.16 | 9.21 | 9.1 | 9.14 | 9.14 | -0.03 (-0.33%) | 6,248,700 |
| 21 Jul 2023 | CNY | 9.14 | 9.21 | 9.11 | 9.17 | 9.17 | 0.0 (0.0%) | 9,277,422 |
| 20 Jul 2023 | CNY | 9.25 | 9.35 | 9.15 | 9.17 | 9.17 | -0.08 (-0.86%) | 11,818,631 |
| 19 Jul 2023 | CNY | 9.24 | 9.27 | 9.17 | 9.25 | 9.25 | +0.02 (+0.22%) | 11,485,647 |
| 18 Jul 2023 | CNY | 9.2 | 9.3 | 9.19 | 9.23 | 9.23 | +0.02 (+0.22%) | 7,511,096 |
| 17 Jul 2023 | CNY | 9.27 | 9.27 | 9.18 | 9.21 | 9.21 | -0.08 (-0.86%) | 7,919,807 |
| 14 Jul 2023 | CNY | 9.33 | 9.37 | 9.26 | 9.29 | 9.29 | -0.07 (-0.75%) | 12,777,285 |
| 13 Jul 2023 | CNY | 9.21 | 9.37 | 9.21 | 9.36 | 9.36 | +0.18 (+1.96%) | 19,057,416 |
| 12 Jul 2023 | CNY | 9.28 | 9.32 | 9.16 | 9.18 | 9.18 | -0.1 (-1.08%) | 9,563,009 |
| 11 Jul 2023 | CNY | 9.26 | 9.28 | 9.19 | 9.28 | 9.28 | +0.04 (+0.43%) | 8,913,750 |
| 10 Jul 2023 | CNY | 9.21 | 9.38 | 9.19 | 9.24 | 9.24 | +0.06 (+0.65%) | 15,461,311 |
| 7 Jul 2023 | CNY | 9.02 | 9.23 | 9.02 | 9.18 | 9.18 | +0.14 (+1.55%) | 15,750,110 |
| 6 Jul 2023 | CNY | 9.05 | 9.13 | 9.03 | 9.04 | 9.04 | -0.05 (-0.55%) | 8,180,572 |
| 5 Jul 2023 | CNY | 9.18 | 9.21 | 9.08 | 9.09 | 9.09 | -0.1 (-1.09%) | 9,282,595 |
| 4 Jul 2023 | CNY | 9.16 | 9.24 | 9.13 | 9.19 | 9.19 | -0.01 (-0.11%) | 11,041,629 |
