| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 10.79 | 10.79 | 10.6 | 10.66 | 10.66 | -0.13 (-1.20%) | 1,836,820 |
| 8 Aug 2023 | CNY | 10.8 | 10.87 | 10.61 | 10.79 | 10.79 | +0.08 (+0.75%) | 2,420,836 |
| 7 Aug 2023 | CNY | 10.8 | 10.8 | 10.55 | 10.71 | 10.71 | -0.04 (-0.37%) | 2,381,380 |
| 4 Aug 2023 | CNY | 10.68 | 10.8 | 10.6 | 10.75 | 10.75 | 0.0 (0.0%) | 2,006,800 |
| 3 Aug 2023 | CNY | 10.81 | 10.81 | 10.62 | 10.75 | 10.75 | -0.05 (-0.46%) | 1,770,940 |
| 2 Aug 2023 | CNY | 10.88 | 10.9 | 10.7 | 10.8 | 10.8 | -0.06 (-0.55%) | 2,306,400 |
| 1 Aug 2023 | CNY | 10.98 | 10.98 | 10.75 | 10.86 | 10.86 | -0.12 (-1.09%) | 2,462,340 |
| 31 Jul 2023 | CNY | 11.05 | 11.19 | 10.93 | 10.98 | 10.98 | -0.07 (-0.63%) | 2,040,580 |
| 28 Jul 2023 | CNY | 10.91 | 11.15 | 10.88 | 11.05 | 11.05 | -0.02 (-0.18%) | 2,170,560 |
| 27 Jul 2023 | CNY | 11.23 | 11.3 | 10.95 | 11.07 | 11.07 | -0.15 (-1.34%) | 2,536,400 |
| 26 Jul 2023 | CNY | 11.31 | 11.4 | 11.16 | 11.22 | 11.22 | -0.04 (-0.36%) | 2,076,980 |
| 25 Jul 2023 | CNY | 11.38 | 11.54 | 11.23 | 11.26 | 11.26 | -0.05 (-0.44%) | 2,673,480 |
| 24 Jul 2023 | CNY | 11.36 | 11.6 | 11.26 | 11.31 | 11.31 | -0.15 (-1.31%) | 2,066,752 |
| 21 Jul 2023 | CNY | 11.61 | 11.8 | 11.35 | 11.46 | 11.46 | -0.22 (-1.88%) | 3,738,940 |
| 20 Jul 2023 | CNY | 12.06 | 12.39 | 11.62 | 11.68 | 11.68 | -0.39 (-3.23%) | 5,321,080 |
| 19 Jul 2023 | CNY | 11.57 | 12.23 | 11.39 | 12.07 | 12.07 | +0.6 (+5.23%) | 5,429,382 |
| 18 Jul 2023 | CNY | 11.67 | 11.74 | 11.44 | 11.47 | 11.47 | -0.19 (-1.63%) | 2,560,588 |
| 17 Jul 2023 | CNY | 11.99 | 12.03 | 11.6 | 11.66 | 11.66 | -0.31 (-2.59%) | 3,998,428 |
| 14 Jul 2023 | CNY | 11.88 | 12.09 | 11.7 | 11.97 | 11.97 | +0.17 (+1.44%) | 3,863,220 |
| 13 Jul 2023 | CNY | 12.27 | 12.35 | 11.68 | 11.8 | 11.8 | -0.47 (-3.83%) | 6,489,512 |
| 12 Jul 2023 | CNY | 12.42 | 12.63 | 12.18 | 12.27 | 12.27 | -0.31 (-2.46%) | 5,452,736 |
| 11 Jul 2023 | CNY | 12.34 | 12.68 | 12.26 | 12.58 | 12.58 | +0.2 (+1.62%) | 4,268,512 |
| 10 Jul 2023 | CNY | 12.42 | 12.6 | 12.27 | 12.38 | 12.38 | +0.1 (+0.81%) | 4,179,626 |
| 7 Jul 2023 | CNY | 12.24 | 12.65 | 12.21 | 12.28 | 12.28 | 0.0 (0.0%) | 4,222,224 |
| 6 Jul 2023 | CNY | 12.36 | 12.5 | 12.07 | 12.28 | 12.28 | -0.18 (-1.44%) | 4,630,404 |
| 5 Jul 2023 | CNY | 12.28 | 12.65 | 12.27 | 12.46 | 12.46 | +0.13 (+1.05%) | 6,030,308 |
| 4 Jul 2023 | CNY | 11.9 | 12.66 | 11.88 | 12.33 | 12.33 | +0.44 (+3.70%) | 8,873,360 |
| 3 Jul 2023 | CNY | 11.59 | 12.1 | 11.36 | 11.89 | 11.89 | +0.32 (+2.77%) | 7,605,020 |
| 30 Jun 2023 | CNY | 11.83 | 11.83 | 11.36 | 11.57 | 11.57 | -0.1 (-0.86%) | 8,753,140 |
| 29 Jun 2023 | CNY | 11.39 | 12.4 | 11.31 | 11.67 | 11.67 | +0.27 (+2.37%) | 10,579,600 |
