| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 11.13 | 11.13 | 10.81 | 10.83 | 10.83 | -0.23 (-2.08%) | 2,402,202 |
| 8 Aug 2023 | CNY | 10.8 | 11.14 | 10.8 | 11.06 | 11.06 | +0.26 (+2.41%) | 3,678,905 |
| 7 Aug 2023 | CNY | 10.93 | 11.06 | 10.75 | 10.8 | 10.8 | -0.19 (-1.73%) | 4,418,000 |
| 4 Aug 2023 | CNY | 11.2 | 11.28 | 10.91 | 10.99 | 10.99 | -0.11 (-0.99%) | 2,873,520 |
| 3 Aug 2023 | CNY | 11.14 | 11.23 | 11.07 | 11.1 | 11.1 | -0.1 (-0.89%) | 2,157,200 |
| 2 Aug 2023 | CNY | 11.42 | 11.42 | 11.12 | 11.2 | 11.2 | -0.13 (-1.15%) | 3,171,735 |
| 1 Aug 2023 | CNY | 11.32 | 11.44 | 11.24 | 11.33 | 11.33 | +0.03 (+0.27%) | 2,016,063 |
| 31 Jul 2023 | CNY | 11.5 | 11.57 | 11.24 | 11.3 | 11.3 | -0.13 (-1.14%) | 3,582,902 |
| 28 Jul 2023 | CNY | 11.21 | 11.56 | 11.21 | 11.43 | 11.43 | +0.14 (+1.24%) | 4,083,199 |
| 27 Jul 2023 | CNY | 11.48 | 11.48 | 11.24 | 11.29 | 11.29 | -0.13 (-1.14%) | 2,106,800 |
| 26 Jul 2023 | CNY | 11.17 | 11.44 | 11.07 | 11.42 | 11.42 | +0.28 (+2.51%) | 4,166,415 |
| 25 Jul 2023 | CNY | 11.17 | 11.28 | 11.04 | 11.14 | 11.14 | +0.11 (+1.00%) | 2,568,872 |
| 24 Jul 2023 | CNY | 10.95 | 11.2 | 10.95 | 11.03 | 11.03 | +0.07 (+0.64%) | 3,519,737 |
| 21 Jul 2023 | CNY | 10.83 | 11.15 | 10.83 | 10.96 | 10.96 | +0.14 (+1.29%) | 3,116,970 |
| 20 Jul 2023 | CNY | 10.89 | 11.09 | 10.79 | 10.82 | 10.82 | -0.07 (-0.64%) | 4,119,311 |
| 19 Jul 2023 | CNY | 11 | 11.03 | 10.84 | 10.89 | 10.89 | -0.04 (-0.37%) | 1,883,420 |
| 18 Jul 2023 | CNY | 10.98 | 10.98 | 10.82 | 10.93 | 10.93 | -0.03 (-0.27%) | 1,773,419 |
| 17 Jul 2023 | CNY | 10.95 | 11.05 | 10.8 | 10.96 | 10.96 | -0.01 (-0.09%) | 3,129,100 |
| 14 Jul 2023 | CNY | 11.13 | 11.17 | 10.9 | 10.97 | 10.97 | -0.13 (-1.17%) | 3,528,342 |
| 13 Jul 2023 | CNY | 10.96 | 11.18 | 10.87 | 11.1 | 11.1 | +0.16 (+1.46%) | 4,571,287 |
| 12 Jul 2023 | CNY | 10.9 | 10.98 | 10.72 | 10.94 | 10.94 | +0.09 (+0.83%) | 2,783,305 |
| 11 Jul 2023 | CNY | 10.73 | 10.94 | 10.72 | 10.85 | 10.85 | +0.06 (+0.56%) | 2,097,512 |
| 10 Jul 2023 | CNY | 10.65 | 11.03 | 10.65 | 10.79 | 10.79 | +0.05 (+0.47%) | 3,328,439 |
| 7 Jul 2023 | CNY | 10.51 | 10.87 | 10.4 | 10.74 | 10.74 | +0.23 (+2.19%) | 4,347,963 |
| 6 Jul 2023 | CNY | 10.65 | 10.66 | 10.4 | 10.51 | 10.51 | -0.14 (-1.31%) | 3,728,768 |
| 5 Jul 2023 | CNY | 10.85 | 10.86 | 10.6 | 10.65 | 10.65 | -0.2 (-1.84%) | 2,742,862 |
| 4 Jul 2023 | CNY | 10.74 | 10.97 | 10.62 | 10.85 | 10.85 | +0.11 (+1.02%) | 3,969,992 |
| 3 Jul 2023 | CNY | 11.11 | 11.15 | 10.72 | 10.74 | 10.74 | -0.37 (-3.33%) | 5,458,330 |
| 30 Jun 2023 | CNY | 10.6 | 11.25 | 10.56 | 11.11 | 11.11 | +0.46 (+4.32%) | 7,293,408 |
| 29 Jun 2023 | CNY | 10.28 | 10.96 | 10.2 | 10.65 | 10.65 | +0.33 (+3.20%) | 6,037,721 |
