| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 9.96 | 10.3 | 9.84 | 10.22 | 10.22 | +0.26 (+2.61%) | 2,971,660 |
| 16 Aug 2023 | CNY | 10.06 | 10.13 | 9.95 | 9.96 | 9.96 | -0.1 (-0.99%) | 1,440,824 |
| 15 Aug 2023 | CNY | 10.16 | 10.33 | 9.96 | 10.06 | 10.06 | -0.16 (-1.57%) | 2,435,105 |
| 14 Aug 2023 | CNY | 10.09 | 10.25 | 10.01 | 10.22 | 10.22 | +0.06 (+0.59%) | 1,817,940 |
| 11 Aug 2023 | CNY | 10.2 | 10.35 | 10.13 | 10.16 | 10.16 | -0.05 (-0.49%) | 2,339,328 |
| 10 Aug 2023 | CNY | 10.27 | 10.28 | 10.07 | 10.21 | 10.21 | -0.04 (-0.39%) | 2,377,926 |
| 9 Aug 2023 | CNY | 10.36 | 10.45 | 10.25 | 10.25 | 10.25 | -0.19 (-1.82%) | 2,651,935 |
| 8 Aug 2023 | CNY | 10.49 | 10.61 | 10.28 | 10.44 | 10.44 | -0.06 (-0.57%) | 3,343,213 |
| 7 Aug 2023 | CNY | 10.83 | 10.83 | 10.47 | 10.5 | 10.5 | -0.28 (-2.60%) | 3,527,556 |
| 4 Aug 2023 | CNY | 10.7 | 10.86 | 10.58 | 10.78 | 10.78 | +0.28 (+2.67%) | 3,650,959 |
| 3 Aug 2023 | CNY | 10.78 | 10.82 | 10.45 | 10.5 | 10.5 | -0.31 (-2.87%) | 3,475,754 |
| 2 Aug 2023 | CNY | 10.62 | 10.99 | 10.51 | 10.81 | 10.81 | +0.17 (+1.60%) | 3,934,114 |
| 1 Aug 2023 | CNY | 10.58 | 11 | 10.22 | 10.64 | 10.64 | -0.21 (-1.94%) | 7,546,185 |
| 31 Jul 2023 | CNY | 10.83 | 11.11 | 10.64 | 10.85 | 10.85 | +0.24 (+2.26%) | 4,446,885 |
| 28 Jul 2023 | CNY | 10.45 | 10.66 | 10.1 | 10.61 | 10.61 | +0.16 (+1.53%) | 4,202,100 |
| 27 Jul 2023 | CNY | 10.55 | 10.72 | 10.41 | 10.45 | 10.45 | 0.0 (0.0%) | 2,413,800 |
| 26 Jul 2023 | CNY | 10.84 | 10.84 | 10.44 | 10.45 | 10.45 | -0.34 (-3.15%) | 2,313,992 |
| 25 Jul 2023 | CNY | 10.53 | 10.86 | 10.4 | 10.79 | 10.79 | +0.38 (+3.65%) | 3,342,950 |
| 24 Jul 2023 | CNY | 10.53 | 10.54 | 10.38 | 10.41 | 10.41 | -0.09 (-0.86%) | 2,553,200 |
| 21 Jul 2023 | CNY | 10.68 | 10.68 | 10.48 | 10.5 | 10.5 | -0.18 (-1.69%) | 2,069,438 |
| 20 Jul 2023 | CNY | 10.91 | 10.94 | 10.68 | 10.68 | 10.68 | -0.19 (-1.75%) | 2,483,927 |
| 19 Jul 2023 | CNY | 10.93 | 10.99 | 10.75 | 10.87 | 10.87 | -0.08 (-0.73%) | 2,950,846 |
| 18 Jul 2023 | CNY | 10.84 | 11.09 | 10.71 | 10.95 | 10.95 | +0.12 (+1.11%) | 3,012,450 |
| 17 Jul 2023 | CNY | 10.91 | 10.91 | 10.61 | 10.83 | 10.83 | -0.02 (-0.18%) | 4,579,840 |
| 14 Jul 2023 | CNY | 11 | 11.06 | 10.81 | 10.85 | 10.85 | -0.14 (-1.27%) | 3,241,494 |
| 13 Jul 2023 | CNY | 11.22 | 11.27 | 10.93 | 10.99 | 10.99 | -0.17 (-1.52%) | 3,812,661 |
| 12 Jul 2023 | CNY | 11.32 | 11.41 | 11.11 | 11.16 | 11.16 | -0.17 (-1.50%) | 3,430,400 |
| 11 Jul 2023 | CNY | 11.11 | 11.36 | 10.95 | 11.33 | 11.33 | +0.31 (+2.81%) | 5,033,904 |
| 10 Jul 2023 | CNY | 11.2 | 11.26 | 10.8 | 11.02 | 11.02 | -0.13 (-1.17%) | 6,854,260 |
| 7 Jul 2023 | CNY | 11.18 | 11.33 | 11.06 | 11.15 | 11.15 | -0.07 (-0.62%) | 4,054,660 |
