| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 10.12 | 10.74 | 10.02 | 10.69 | 10.69 | +0.59 (+5.84%) | 14,410,703 |
| 16 Aug 2023 | CNY | 10.3 | 10.32 | 10.07 | 10.1 | 10.1 | -0.2 (-1.94%) | 4,536,280 |
| 15 Aug 2023 | CNY | 10.23 | 10.33 | 10.18 | 10.3 | 10.3 | +0.03 (+0.29%) | 5,561,096 |
| 14 Aug 2023 | CNY | 10.1 | 10.29 | 10.02 | 10.27 | 10.27 | +0.1 (+0.98%) | 7,461,853 |
| 11 Aug 2023 | CNY | 9.86 | 10.41 | 9.86 | 10.17 | 10.17 | +0.33 (+3.35%) | 15,286,416 |
| 10 Aug 2023 | CNY | 9.8 | 9.95 | 9.78 | 9.84 | 9.84 | +0.02 (+0.20%) | 1,998,260 |
| 9 Aug 2023 | CNY | 9.75 | 9.91 | 9.75 | 9.82 | 9.82 | -0.07 (-0.71%) | 2,580,900 |
| 8 Aug 2023 | CNY | 10.04 | 10.04 | 9.86 | 9.89 | 9.89 | -0.11 (-1.10%) | 2,871,616 |
| 7 Aug 2023 | CNY | 10 | 10.09 | 9.98 | 10 | 10 | -0.05 (-0.50%) | 3,184,560 |
| 4 Aug 2023 | CNY | 10.1 | 10.15 | 10.04 | 10.05 | 10.05 | -0.02 (-0.20%) | 2,897,760 |
| 3 Aug 2023 | CNY | 10.09 | 10.12 | 10.02 | 10.07 | 10.07 | -0.02 (-0.20%) | 2,249,580 |
| 2 Aug 2023 | CNY | 10.07 | 10.24 | 10.05 | 10.09 | 10.09 | -0.02 (-0.20%) | 4,238,440 |
| 1 Aug 2023 | CNY | 10.15 | 10.16 | 9.96 | 10.11 | 10.11 | -0.02 (-0.20%) | 4,165,896 |
| 31 Jul 2023 | CNY | 10.18 | 10.25 | 10.08 | 10.13 | 10.13 | -0.03 (-0.30%) | 3,577,560 |
| 28 Jul 2023 | CNY | 10.07 | 10.2 | 10 | 10.16 | 10.16 | +0.09 (+0.89%) | 3,202,180 |
| 27 Jul 2023 | CNY | 10.17 | 10.24 | 10.05 | 10.07 | 10.07 | -0.11 (-1.08%) | 4,476,790 |
| 26 Jul 2023 | CNY | 10.11 | 10.34 | 10.03 | 10.18 | 10.18 | +0.06 (+0.59%) | 6,776,080 |
| 25 Jul 2023 | CNY | 10.08 | 10.19 | 10.01 | 10.12 | 10.12 | +0.06 (+0.60%) | 4,004,760 |
| 24 Jul 2023 | CNY | 10.15 | 10.27 | 10.01 | 10.06 | 10.06 | -0.08 (-0.79%) | 4,267,900 |
| 21 Jul 2023 | CNY | 9.9 | 10.14 | 9.89 | 10.14 | 10.14 | +0.21 (+2.11%) | 4,931,420 |
| 20 Jul 2023 | CNY | 10.08 | 10.16 | 9.93 | 9.93 | 9.93 | -0.15 (-1.49%) | 4,514,025 |
| 19 Jul 2023 | CNY | 10.23 | 10.36 | 10.01 | 10.08 | 10.08 | -0.16 (-1.56%) | 6,945,831 |
| 18 Jul 2023 | CNY | 10.07 | 10.29 | 10.02 | 10.24 | 10.24 | +0.17 (+1.69%) | 8,083,391 |
| 17 Jul 2023 | CNY | 9.95 | 10.29 | 9.85 | 10.07 | 10.07 | +0.17 (+1.72%) | 8,560,930 |
| 14 Jul 2023 | CNY | 9.81 | 9.95 | 9.79 | 9.9 | 9.9 | +0.11 (+1.12%) | 6,490,320 |
| 13 Jul 2023 | CNY | 9.76 | 9.8 | 9.69 | 9.79 | 9.79 | +0.04 (+0.41%) | 5,223,890 |
| 12 Jul 2023 | CNY | 9.77 | 9.94 | 9.58 | 9.75 | 9.75 | 0.0 (0.0%) | 8,992,700 |
| 11 Jul 2023 | CNY | 9.56 | 9.75 | 9.56 | 9.75 | 9.75 | +0.19 (+1.99%) | 6,630,037 |
| 10 Jul 2023 | CNY | 9.71 | 9.75 | 9.54 | 9.56 | 9.56 | -0.14 (-1.44%) | 10,692,755 |
| 7 Jul 2023 | CNY | 10.1 | 10.13 | 9.66 | 9.7 | 9.7 | -0.39 (-3.87%) | 14,546,580 |
