| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 10.12 | 10.12 | 9.97 | 10.01 | 10.01 | -0.12 (-1.18%) | 1,650,800 |
| 8 Aug 2023 | CNY | 10.3 | 10.44 | 10.12 | 10.13 | 10.13 | -0.15 (-1.46%) | 2,143,577 |
| 7 Aug 2023 | CNY | 10.3 | 10.38 | 10.14 | 10.28 | 10.28 | -0.08 (-0.77%) | 1,967,010 |
| 4 Aug 2023 | CNY | 10.68 | 10.68 | 10.2 | 10.36 | 10.36 | -0.1 (-0.96%) | 2,753,877 |
| 3 Aug 2023 | CNY | 10.55 | 10.61 | 10.4 | 10.46 | 10.46 | -0.13 (-1.23%) | 2,179,369 |
| 2 Aug 2023 | CNY | 10.5 | 10.67 | 10.48 | 10.59 | 10.59 | +0.02 (+0.19%) | 1,720,709 |
| 1 Aug 2023 | CNY | 10.73 | 10.75 | 10.43 | 10.57 | 10.57 | -0.16 (-1.49%) | 3,583,140 |
| 31 Jul 2023 | CNY | 10.93 | 11.01 | 10.65 | 10.73 | 10.73 | -0.2 (-1.83%) | 3,495,395 |
| 28 Jul 2023 | CNY | 10.59 | 11.08 | 10.3 | 10.93 | 10.93 | +0.26 (+2.44%) | 6,014,670 |
| 27 Jul 2023 | CNY | 10.84 | 11.03 | 10.65 | 10.67 | 10.67 | -0.18 (-1.66%) | 3,597,710 |
| 26 Jul 2023 | CNY | 10.57 | 11.05 | 10.47 | 10.85 | 10.85 | +0.3 (+2.84%) | 5,989,806 |
| 25 Jul 2023 | CNY | 10.25 | 10.63 | 10.21 | 10.55 | 10.55 | +0.36 (+3.53%) | 3,874,640 |
| 24 Jul 2023 | CNY | 10.21 | 10.36 | 10.06 | 10.19 | 10.19 | -0.02 (-0.20%) | 2,851,173 |
| 21 Jul 2023 | CNY | 10.69 | 10.7 | 10.12 | 10.21 | 10.21 | -0.23 (-2.20%) | 4,054,826 |
| 20 Jul 2023 | CNY | 10.88 | 10.94 | 10.4 | 10.44 | 10.44 | -0.29 (-2.70%) | 3,882,167 |
| 19 Jul 2023 | CNY | 10.82 | 10.99 | 10.65 | 10.73 | 10.73 | -0.09 (-0.83%) | 3,540,500 |
| 18 Jul 2023 | CNY | 10.61 | 10.89 | 10.5 | 10.82 | 10.82 | +0.17 (+1.60%) | 5,520,149 |
| 17 Jul 2023 | CNY | 10.81 | 10.91 | 10.56 | 10.65 | 10.65 | -0.3 (-2.74%) | 5,310,379 |
| 14 Jul 2023 | CNY | 10.94 | 11.1 | 10.62 | 10.95 | 10.95 | -0.06 (-0.54%) | 6,498,769 |
| 13 Jul 2023 | CNY | 11.39 | 11.41 | 10.85 | 11.01 | 11.01 | -0.39 (-3.42%) | 9,727,646 |
| 12 Jul 2023 | CNY | 11.78 | 11.78 | 11.33 | 11.4 | 11.4 | -0.59 (-4.92%) | 11,383,776 |
| 11 Jul 2023 | CNY | 11.18 | 12 | 11.18 | 11.99 | 11.99 | +0.41 (+3.54%) | 18,206,668 |
| 10 Jul 2023 | CNY | 10.91 | 11.89 | 10.83 | 11.58 | 11.58 | +0.77 (+7.12%) | 20,420,970 |
| 7 Jul 2023 | CNY | 10.89 | 11.01 | 10.67 | 10.81 | 10.81 | -0.13 (-1.19%) | 9,075,520 |
| 6 Jul 2023 | CNY | 10.59 | 11.39 | 10.41 | 10.94 | 10.94 | +0.24 (+2.24%) | 15,198,772 |
| 5 Jul 2023 | CNY | 11.18 | 11.2 | 10.5 | 10.7 | 10.7 | -0.5 (-4.46%) | 19,459,381 |
| 4 Jul 2023 | CNY | 10.06 | 11.2 | 10.06 | 11.2 | 11.2 | +1.02 (+10.02%) | 11,457,553 |
| 3 Jul 2023 | CNY | 9.94 | 10.18 | 9.94 | 10.18 | 10.18 | +0.24 (+2.41%) | 2,794,942 |
| 30 Jun 2023 | CNY | 9.9 | 10.14 | 9.81 | 9.94 | 9.94 | +0.05 (+0.51%) | 1,959,835 |
| 29 Jun 2023 | CNY | 9.81 | 9.93 | 9.72 | 9.89 | 9.89 | +0.1 (+1.02%) | 2,248,598 |
