| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 10.1 | 10.33 | 10.1 | 10.2 | 10.2 | +0.06 (+0.59%) | 4,992,820 |
| 17 Aug 2023 | CNY | 9.95 | 10.14 | 9.85 | 10.14 | 10.14 | +0.12 (+1.20%) | 3,959,500 |
| 16 Aug 2023 | CNY | 9.97 | 10.11 | 9.92 | 10.02 | 10.02 | +0.05 (+0.50%) | 3,603,700 |
| 15 Aug 2023 | CNY | 9.99 | 10.07 | 9.89 | 9.97 | 9.97 | -0.01 (-0.10%) | 2,284,580 |
| 14 Aug 2023 | CNY | 9.9 | 9.98 | 9.84 | 9.98 | 9.98 | +0.02 (+0.20%) | 2,699,983 |
| 11 Aug 2023 | CNY | 10.18 | 10.2 | 9.93 | 9.96 | 9.96 | -0.2 (-1.97%) | 3,477,680 |
| 10 Aug 2023 | CNY | 10.08 | 10.2 | 10.07 | 10.16 | 10.16 | +0.09 (+0.89%) | 1,858,300 |
| 9 Aug 2023 | CNY | 10.25 | 10.25 | 10.05 | 10.07 | 10.07 | -0.19 (-1.85%) | 2,908,300 |
| 8 Aug 2023 | CNY | 10.25 | 10.28 | 10.17 | 10.26 | 10.26 | +0.06 (+0.59%) | 2,573,100 |
| 7 Aug 2023 | CNY | 10.45 | 10.45 | 10.2 | 10.2 | 10.2 | -0.24 (-2.30%) | 5,020,640 |
| 4 Aug 2023 | CNY | 10.48 | 10.53 | 10.41 | 10.44 | 10.44 | +0.02 (+0.19%) | 3,784,620 |
| 3 Aug 2023 | CNY | 10.53 | 10.53 | 10.39 | 10.42 | 10.42 | -0.11 (-1.04%) | 3,391,000 |
| 2 Aug 2023 | CNY | 10.58 | 10.61 | 10.47 | 10.53 | 10.53 | -0.12 (-1.13%) | 3,625,540 |
| 1 Aug 2023 | CNY | 10.7 | 10.7 | 10.55 | 10.65 | 10.65 | -0.02 (-0.19%) | 3,613,600 |
| 31 Jul 2023 | CNY | 10.53 | 10.7 | 10.53 | 10.67 | 10.67 | +0.11 (+1.04%) | 5,006,700 |
| 28 Jul 2023 | CNY | 10.54 | 10.62 | 10.38 | 10.56 | 10.56 | +0.02 (+0.19%) | 4,586,080 |
| 27 Jul 2023 | CNY | 10.69 | 10.74 | 10.5 | 10.54 | 10.54 | -0.12 (-1.13%) | 4,029,000 |
| 26 Jul 2023 | CNY | 10.63 | 10.73 | 10.58 | 10.66 | 10.66 | +0.02 (+0.19%) | 4,596,160 |
| 25 Jul 2023 | CNY | 10.46 | 10.65 | 10.45 | 10.64 | 10.64 | +0.26 (+2.50%) | 4,849,400 |
| 24 Jul 2023 | CNY | 10.45 | 10.5 | 10.34 | 10.38 | 10.38 | +0.01 (+0.10%) | 3,015,400 |
| 21 Jul 2023 | CNY | 10.48 | 10.56 | 10.36 | 10.37 | 10.37 | -0.07 (-0.67%) | 4,069,300 |
| 20 Jul 2023 | CNY | 10.66 | 10.67 | 10.43 | 10.44 | 10.44 | -0.21 (-1.97%) | 5,217,620 |
| 19 Jul 2023 | CNY | 10.81 | 10.81 | 10.58 | 10.65 | 10.65 | -0.15 (-1.39%) | 4,884,700 |
| 18 Jul 2023 | CNY | 10.69 | 10.82 | 10.55 | 10.8 | 10.8 | +0.1 (+0.93%) | 6,236,733 |
| 17 Jul 2023 | CNY | 10.59 | 10.72 | 10.44 | 10.7 | 10.7 | +0.16 (+1.52%) | 7,195,840 |
| 14 Jul 2023 | CNY | 10.54 | 10.64 | 10.49 | 10.54 | 10.54 | -0.05 (-0.47%) | 6,006,100 |
| 13 Jul 2023 | CNY | 10.74 | 10.79 | 10.55 | 10.59 | 10.59 | -0.13 (-1.21%) | 10,952,680 |
| 12 Jul 2023 | CNY | 11 | 11.11 | 10.7 | 10.72 | 10.72 | -0.33 (-2.99%) | 17,956,000 |
| 11 Jul 2023 | CNY | 10.9 | 11.58 | 10.9 | 11.05 | 11.05 | +0.1 (+0.91%) | 18,285,039 |
| 10 Jul 2023 | CNY | 10.85 | 11.06 | 10.79 | 10.95 | 10.95 | +0.12 (+1.11%) | 10,310,579 |
