| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 10.76 | 10.92 | 9.96 | 10.26 | 10.26 | -0.66 (-6.04%) | 60,209,331 |
| 17 Aug 2023 | CNY | 9.89 | 10.92 | 9.76 | 10.92 | 10.92 | +0.99 (+9.97%) | 48,328,233 |
| 16 Aug 2023 | CNY | 10.3 | 10.8 | 9.85 | 9.93 | 9.93 | -0.64 (-6.05%) | 43,527,968 |
| 15 Aug 2023 | CNY | 9.84 | 11.3 | 9.7 | 10.57 | 10.57 | +0.3 (+2.92%) | 57,898,504 |
| 14 Aug 2023 | CNY | 9.64 | 10.54 | 9.43 | 10.27 | 10.27 | +0.49 (+5.01%) | 44,010,444 |
| 11 Aug 2023 | CNY | 9.39 | 10.26 | 9.26 | 9.78 | 9.78 | +0.14 (+1.45%) | 41,997,524 |
| 10 Aug 2023 | CNY | 9.55 | 9.88 | 9.4 | 9.64 | 9.64 | +0.31 (+3.32%) | 46,345,948 |
| 9 Aug 2023 | CNY | 8.42 | 9.33 | 8.37 | 9.33 | 9.33 | +0.85 (+10.02%) | 25,640,200 |
| 8 Aug 2023 | CNY | 8.38 | 8.53 | 8.28 | 8.48 | 8.48 | +0.1 (+1.19%) | 4,483,485 |
| 7 Aug 2023 | CNY | 8.47 | 8.47 | 8.36 | 8.38 | 8.38 | -0.09 (-1.06%) | 3,169,500 |
| 4 Aug 2023 | CNY | 8.6 | 8.68 | 8.45 | 8.47 | 8.47 | -0.11 (-1.28%) | 4,759,400 |
| 3 Aug 2023 | CNY | 8.36 | 8.68 | 8.34 | 8.58 | 8.58 | +0.21 (+2.51%) | 6,957,570 |
| 2 Aug 2023 | CNY | 8.41 | 8.43 | 8.33 | 8.37 | 8.37 | -0.04 (-0.48%) | 2,519,785 |
| 1 Aug 2023 | CNY | 8.47 | 8.63 | 8.37 | 8.41 | 8.41 | -0.06 (-0.71%) | 4,498,000 |
| 31 Jul 2023 | CNY | 8.39 | 8.47 | 8.38 | 8.47 | 8.47 | +0.1 (+1.19%) | 3,283,998 |
| 28 Jul 2023 | CNY | 8.29 | 8.37 | 8.22 | 8.37 | 8.37 | +0.07 (+0.84%) | 2,664,700 |
| 27 Jul 2023 | CNY | 8.35 | 8.4 | 8.27 | 8.3 | 8.3 | -0.06 (-0.72%) | 2,305,898 |
| 26 Jul 2023 | CNY | 8.33 | 8.36 | 8.28 | 8.36 | 8.36 | +0.03 (+0.36%) | 2,344,000 |
| 25 Jul 2023 | CNY | 8.27 | 8.33 | 8.22 | 8.33 | 8.33 | +0.11 (+1.34%) | 2,767,700 |
| 24 Jul 2023 | CNY | 8.16 | 8.27 | 8.14 | 8.22 | 8.22 | +0.02 (+0.24%) | 1,688,200 |
| 21 Jul 2023 | CNY | 8.12 | 8.28 | 8.1 | 8.2 | 8.2 | +0.06 (+0.74%) | 2,465,870 |
| 20 Jul 2023 | CNY | 8.21 | 8.26 | 8.13 | 8.14 | 8.14 | -0.07 (-0.85%) | 1,943,700 |
| 19 Jul 2023 | CNY | 8.27 | 8.3 | 8.18 | 8.21 | 8.21 | -0.04 (-0.48%) | 1,526,598 |
| 18 Jul 2023 | CNY | 8.34 | 8.34 | 8.2 | 8.25 | 8.25 | -0.03 (-0.36%) | 1,415,480 |
| 17 Jul 2023 | CNY | 8.25 | 8.31 | 8.16 | 8.28 | 8.28 | -0.06 (-0.72%) | 2,975,700 |
| 14 Jul 2023 | CNY | 8.37 | 8.41 | 8.32 | 8.34 | 8.34 | -0.02 (-0.24%) | 1,816,700 |
| 13 Jul 2023 | CNY | 8.37 | 8.4 | 8.31 | 8.36 | 8.36 | +0.07 (+0.84%) | 1,944,800 |
| 12 Jul 2023 | CNY | 8.42 | 8.42 | 8.28 | 8.29 | 8.29 | -0.11 (-1.31%) | 2,592,200 |
| 11 Jul 2023 | CNY | 8.41 | 8.5 | 8.38 | 8.4 | 8.4 | -0.04 (-0.47%) | 3,683,500 |
| 10 Jul 2023 | CNY | 8.36 | 8.63 | 8.31 | 8.44 | 8.44 | +0.14 (+1.69%) | 8,023,300 |
