| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 10.67 | 10.67 | 10.53 | 10.58 | 10.58 | -0.09 (-0.84%) | 3,345,736 |
| 31 Jul 2023 | CNY | 10.6 | 10.69 | 10.53 | 10.67 | 10.67 | +0.06 (+0.57%) | 4,499,752 |
| 28 Jul 2023 | CNY | 10.49 | 10.63 | 10.48 | 10.61 | 10.61 | +0.04 (+0.38%) | 4,334,612 |
| 27 Jul 2023 | CNY | 10.6 | 10.68 | 10.55 | 10.57 | 10.57 | -0.08 (-0.75%) | 4,584,232 |
| 26 Jul 2023 | CNY | 10.58 | 10.72 | 10.54 | 10.65 | 10.65 | +0.09 (+0.85%) | 6,962,571 |
| 25 Jul 2023 | CNY | 10.61 | 10.67 | 10.51 | 10.56 | 10.56 | 0.0 (0.0%) | 4,378,828 |
| 24 Jul 2023 | CNY | 10.57 | 10.65 | 10.49 | 10.56 | 10.56 | -0.02 (-0.19%) | 3,141,494 |
| 21 Jul 2023 | CNY | 10.46 | 10.66 | 10.45 | 10.58 | 10.58 | +0.09 (+0.86%) | 3,705,573 |
| 20 Jul 2023 | CNY | 10.61 | 10.63 | 10.44 | 10.49 | 10.49 | -0.14 (-1.32%) | 4,160,065 |
| 19 Jul 2023 | CNY | 10.55 | 10.7 | 10.51 | 10.63 | 10.63 | +0.12 (+1.14%) | 3,291,598 |
| 18 Jul 2023 | CNY | 10.56 | 10.59 | 10.45 | 10.51 | 10.51 | -0.1 (-0.94%) | 4,276,762 |
| 17 Jul 2023 | CNY | 10.67 | 10.69 | 10.53 | 10.61 | 10.61 | -0.07 (-0.66%) | 3,538,160 |
| 14 Jul 2023 | CNY | 10.68 | 10.76 | 10.52 | 10.68 | 10.68 | -0.02 (-0.19%) | 4,810,454 |
| 13 Jul 2023 | CNY | 10.5 | 10.88 | 10.48 | 10.7 | 10.7 | +0.16 (+1.52%) | 6,361,000 |
| 12 Jul 2023 | CNY | 10.63 | 10.86 | 10.48 | 10.54 | 10.54 | -0.09 (-0.85%) | 4,318,840 |
| 11 Jul 2023 | CNY | 10.75 | 10.82 | 10.57 | 10.63 | 10.63 | -0.07 (-0.65%) | 4,024,736 |
| 10 Jul 2023 | CNY | 10.6 | 11 | 10.49 | 10.7 | 10.7 | +0.2 (+1.90%) | 8,436,461 |
| 7 Jul 2023 | CNY | 10.33 | 10.6 | 10.31 | 10.5 | 10.5 | +0.16 (+1.55%) | 4,457,951 |
| 6 Jul 2023 | CNY | 10.34 | 10.43 | 10.28 | 10.34 | 10.34 | -0.02 (-0.19%) | 2,085,400 |
| 5 Jul 2023 | CNY | 10.36 | 10.49 | 10.3 | 10.36 | 10.36 | 0.0 (0.0%) | 2,503,691 |
| 4 Jul 2023 | CNY | 10.4 | 10.44 | 10.29 | 10.36 | 10.36 | -0.07 (-0.67%) | 2,418,304 |
| 3 Jul 2023 | CNY | 10.24 | 10.54 | 10.21 | 10.43 | 10.43 | +0.13 (+1.26%) | 4,202,512 |
| 30 Jun 2023 | CNY | 10.09 | 10.61 | 10.08 | 10.3 | 10.3 | +0.26 (+2.59%) | 6,305,852 |
| 29 Jun 2023 | CNY | 10.05 | 10.19 | 10.04 | 10.04 | 10.04 | -0.02 (-0.20%) | 2,224,356 |
| 28 Jun 2023 | CNY | 10.24 | 10.24 | 10.02 | 10.06 | 10.06 | -0.14 (-1.37%) | 2,419,856 |
| 27 Jun 2023 | CNY | 10.06 | 10.25 | 10.01 | 10.2 | 10.2 | +0.2 (+2%) | 2,344,360 |
| 26 Jun 2023 | CNY | 10.49 | 10.49 | 10 | 10 | 10 | -0.47 (-4.49%) | 3,712,008 |
| 21 Jun 2023 | CNY | 10.3 | 10.56 | 10.3 | 10.47 | 10.47 | +0.08 (+0.77%) | 3,063,837 |
| 20 Jun 2023 | CNY | 10.3 | 10.52 | 10.23 | 10.39 | 10.39 | +0.1 (+0.97%) | 3,936,932 |
| 19 Jun 2023 | CNY | 10.56 | 10.58 | 10.25 | 10.29 | 10.29 | -0.29 (-2.74%) | 3,643,140 |
