| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 10.76 | 11 | 10.6 | 10.98 | 10.98 | +0.26 (+2.43%) | 1,348,700 |
| 16 Aug 2023 | CNY | 10.69 | 10.82 | 10.6 | 10.72 | 10.72 | +0.01 (+0.09%) | 683,700 |
| 15 Aug 2023 | CNY | 10.64 | 10.77 | 10.64 | 10.71 | 10.71 | +0.02 (+0.19%) | 636,600 |
| 14 Aug 2023 | CNY | 10.63 | 10.69 | 10.47 | 10.69 | 10.69 | +0.05 (+0.47%) | 710,900 |
| 11 Aug 2023 | CNY | 10.81 | 10.81 | 10.62 | 10.64 | 10.64 | -0.12 (-1.12%) | 546,000 |
| 10 Aug 2023 | CNY | 10.69 | 10.81 | 10.69 | 10.76 | 10.76 | +0.03 (+0.28%) | 641,200 |
| 9 Aug 2023 | CNY | 10.83 | 10.83 | 10.7 | 10.73 | 10.73 | -0.09 (-0.83%) | 617,600 |
| 8 Aug 2023 | CNY | 10.83 | 10.83 | 10.69 | 10.82 | 10.82 | 0.0 (0.0%) | 845,800 |
| 7 Aug 2023 | CNY | 10.96 | 10.99 | 10.76 | 10.82 | 10.82 | -0.12 (-1.10%) | 1,138,700 |
| 4 Aug 2023 | CNY | 10.97 | 11.05 | 10.92 | 10.94 | 10.94 | -0.02 (-0.18%) | 1,127,100 |
| 3 Aug 2023 | CNY | 11 | 11.03 | 10.88 | 10.96 | 10.96 | -0.01 (-0.09%) | 1,141,913 |
| 2 Aug 2023 | CNY | 11.04 | 11.04 | 10.93 | 10.97 | 10.97 | -0.03 (-0.27%) | 963,900 |
| 1 Aug 2023 | CNY | 11.02 | 11.08 | 10.94 | 11 | 11 | 0.0 (0.0%) | 1,329,800 |
| 31 Jul 2023 | CNY | 10.95 | 11.14 | 10.86 | 11 | 11 | +0.15 (+1.38%) | 2,117,500 |
| 28 Jul 2023 | CNY | 10.64 | 10.92 | 10.6 | 10.85 | 10.85 | +0.22 (+2.07%) | 2,307,700 |
| 27 Jul 2023 | CNY | 10.73 | 10.83 | 10.6 | 10.63 | 10.63 | -0.14 (-1.30%) | 1,396,800 |
| 26 Jul 2023 | CNY | 10.82 | 10.87 | 10.73 | 10.77 | 10.77 | -0.03 (-0.28%) | 1,466,396 |
| 25 Jul 2023 | CNY | 10.55 | 10.93 | 10.55 | 10.8 | 10.8 | +0.35 (+3.35%) | 4,089,396 |
| 24 Jul 2023 | CNY | 10.66 | 10.66 | 10.43 | 10.45 | 10.45 | -0.21 (-1.97%) | 2,929,800 |
| 21 Jul 2023 | CNY | 11.29 | 11.29 | 10.57 | 10.66 | 10.66 | -0.95 (-8.18%) | 7,418,500 |
| 20 Jul 2023 | CNY | 11.26 | 12.08 | 11.05 | 11.61 | 11.61 | +0.33 (+2.93%) | 10,682,626 |
| 19 Jul 2023 | CNY | 11.88 | 11.88 | 10.96 | 11.28 | 11.28 | -0.11 (-0.97%) | 7,679,476 |
| 18 Jul 2023 | CNY | 11.21 | 11.42 | 11.11 | 11.39 | 11.39 | +0.17 (+1.52%) | 2,399,053 |
| 17 Jul 2023 | CNY | 11.07 | 11.24 | 10.95 | 11.22 | 11.22 | +0.19 (+1.72%) | 1,734,423 |
| 14 Jul 2023 | CNY | 11.15 | 11.15 | 10.91 | 11.03 | 11.03 | +0.04 (+0.36%) | 1,277,500 |
| 13 Jul 2023 | CNY | 10.73 | 11.01 | 10.73 | 10.99 | 10.99 | +0.28 (+2.61%) | 2,093,500 |
| 12 Jul 2023 | CNY | 10.94 | 10.94 | 10.68 | 10.71 | 10.71 | -0.06 (-0.56%) | 1,162,000 |
| 11 Jul 2023 | CNY | 10.6 | 10.77 | 10.6 | 10.77 | 10.77 | +0.17 (+1.60%) | 1,188,254 |
| 10 Jul 2023 | CNY | 10.42 | 10.65 | 10.36 | 10.6 | 10.6 | +0.2 (+1.92%) | 1,557,212 |
| 7 Jul 2023 | CNY | 10.39 | 10.46 | 10.36 | 10.4 | 10.4 | +0.01 (+0.10%) | 691,800 |
