| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 10.63 | 10.86 | 10.54 | 10.83 | 10.83 | +0.14 (+1.31%) | 2,009,056 |
| 16 Aug 2023 | CNY | 10.89 | 10.89 | 10.66 | 10.69 | 10.69 | -0.15 (-1.38%) | 2,208,496 |
| 15 Aug 2023 | CNY | 11 | 11.03 | 10.76 | 10.84 | 10.84 | -0.13 (-1.19%) | 2,145,107 |
| 14 Aug 2023 | CNY | 10.89 | 11 | 10.77 | 10.97 | 10.97 | 0.0 (0.0%) | 1,799,780 |
| 11 Aug 2023 | CNY | 11.22 | 11.22 | 10.94 | 10.97 | 10.97 | -0.19 (-1.70%) | 1,686,920 |
| 10 Aug 2023 | CNY | 11.21 | 11.29 | 11.11 | 11.16 | 11.16 | -0.08 (-0.71%) | 1,565,920 |
| 9 Aug 2023 | CNY | 11.23 | 11.38 | 11.16 | 11.24 | 11.24 | +0.03 (+0.27%) | 2,154,200 |
| 8 Aug 2023 | CNY | 11.27 | 11.27 | 11.1 | 11.21 | 11.21 | -0.03 (-0.27%) | 1,669,279 |
| 7 Aug 2023 | CNY | 11.29 | 11.34 | 11.13 | 11.24 | 11.24 | -0.09 (-0.79%) | 2,460,969 |
| 4 Aug 2023 | CNY | 11.33 | 11.39 | 11.25 | 11.33 | 11.33 | +0.03 (+0.27%) | 2,290,992 |
| 3 Aug 2023 | CNY | 11.26 | 11.38 | 11.26 | 11.3 | 11.3 | -0.04 (-0.35%) | 1,462,655 |
| 2 Aug 2023 | CNY | 11.33 | 11.38 | 11.26 | 11.34 | 11.34 | +0.03 (+0.27%) | 1,494,750 |
| 1 Aug 2023 | CNY | 11.38 | 11.41 | 11.27 | 11.31 | 11.31 | -0.02 (-0.18%) | 1,443,850 |
| 31 Jul 2023 | CNY | 11.37 | 11.48 | 11.3 | 11.33 | 11.33 | +0.01 (+0.09%) | 1,620,224 |
| 28 Jul 2023 | CNY | 11.21 | 11.36 | 11.21 | 11.32 | 11.32 | +0.05 (+0.44%) | 1,328,700 |
| 27 Jul 2023 | CNY | 11.35 | 11.42 | 11.26 | 11.27 | 11.27 | -0.07 (-0.62%) | 1,517,100 |
| 26 Jul 2023 | CNY | 11.23 | 11.38 | 11.2 | 11.34 | 11.34 | +0.11 (+0.98%) | 2,411,444 |
| 25 Jul 2023 | CNY | 11.24 | 11.34 | 11.18 | 11.23 | 11.23 | +0.07 (+0.63%) | 2,145,916 |
| 24 Jul 2023 | CNY | 11.18 | 11.28 | 11.14 | 11.16 | 11.16 | -0.06 (-0.53%) | 1,648,400 |
| 21 Jul 2023 | CNY | 11.11 | 11.29 | 11.08 | 11.22 | 11.22 | +0.05 (+0.45%) | 1,768,244 |
| 20 Jul 2023 | CNY | 11.27 | 11.29 | 11.15 | 11.17 | 11.17 | -0.04 (-0.36%) | 1,545,064 |
| 19 Jul 2023 | CNY | 11.2 | 11.34 | 11.14 | 11.21 | 11.21 | -0.02 (-0.18%) | 1,676,794 |
| 18 Jul 2023 | CNY | 11.2 | 11.25 | 11.09 | 11.23 | 11.23 | +0.08 (+0.72%) | 1,652,047 |
| 17 Jul 2023 | CNY | 11.15 | 11.19 | 11 | 11.15 | 11.15 | +0.04 (+0.36%) | 2,245,491 |
| 14 Jul 2023 | CNY | 11.21 | 11.21 | 11.07 | 11.11 | 11.11 | -0.06 (-0.54%) | 1,487,833 |
| 13 Jul 2023 | CNY | 11.1 | 11.21 | 11.08 | 11.17 | 11.17 | +0.1 (+0.90%) | 2,070,300 |
| 12 Jul 2023 | CNY | 11 | 11.17 | 11 | 11.07 | 11.07 | +0.05 (+0.45%) | 2,454,273 |
| 11 Jul 2023 | CNY | 10.97 | 11.04 | 10.89 | 11.02 | 11.02 | +0.11 (+1.01%) | 1,971,800 |
| 10 Jul 2023 | CNY | 10.85 | 11.06 | 10.85 | 10.91 | 10.91 | +0.04 (+0.37%) | 2,476,360 |
| 7 Jul 2023 | CNY | 10.96 | 10.98 | 10.81 | 10.87 | 10.87 | -0.06 (-0.55%) | 2,598,045 |
