| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 10.97 | 11.07 | 10.81 | 11.04 | 11.04 | -0.01 (-0.09%) | 8,695,871 |
| 16 Aug 2023 | CNY | 11 | 11.3 | 10.98 | 11.05 | 11.05 | -0.06 (-0.54%) | 12,328,060 |
| 15 Aug 2023 | CNY | 10.92 | 11.28 | 10.78 | 11.11 | 11.11 | +0.13 (+1.18%) | 11,052,710 |
| 14 Aug 2023 | CNY | 11.07 | 11.2 | 10.85 | 10.98 | 10.98 | -0.03 (-0.27%) | 9,611,210 |
| 11 Aug 2023 | CNY | 10.82 | 11.09 | 10.82 | 11.01 | 11.01 | +0.13 (+1.19%) | 10,935,030 |
| 10 Aug 2023 | CNY | 10.79 | 10.89 | 10.74 | 10.88 | 10.88 | +0.07 (+0.65%) | 5,116,072 |
| 9 Aug 2023 | CNY | 10.72 | 10.86 | 10.67 | 10.81 | 10.81 | +0.07 (+0.65%) | 5,571,036 |
| 8 Aug 2023 | CNY | 10.7 | 10.91 | 10.67 | 10.74 | 10.74 | -0.01 (-0.09%) | 6,521,690 |
| 7 Aug 2023 | CNY | 10.81 | 10.82 | 10.58 | 10.75 | 10.75 | -0.02 (-0.19%) | 9,791,111 |
| 4 Aug 2023 | CNY | 10.73 | 10.9 | 10.72 | 10.77 | 10.77 | +0.06 (+0.56%) | 7,562,303 |
| 3 Aug 2023 | CNY | 10.78 | 10.8 | 10.62 | 10.71 | 10.71 | -0.08 (-0.74%) | 10,856,823 |
| 2 Aug 2023 | CNY | 11.04 | 11.04 | 10.77 | 10.79 | 10.79 | -0.13 (-1.19%) | 11,590,621 |
| 1 Aug 2023 | CNY | 11.77 | 11.78 | 10.9 | 10.92 | 10.92 | -0.83 (-7.06%) | 23,550,998 |
| 31 Jul 2023 | CNY | 11.86 | 11.94 | 11.69 | 11.75 | 11.75 | -0.07 (-0.59%) | 11,057,852 |
| 28 Jul 2023 | CNY | 11.77 | 11.84 | 11.66 | 11.82 | 11.82 | +0.01 (+0.08%) | 6,922,516 |
| 27 Jul 2023 | CNY | 12.05 | 12.1 | 11.78 | 11.81 | 11.81 | -0.25 (-2.07%) | 6,310,930 |
| 26 Jul 2023 | CNY | 12.08 | 12.13 | 12 | 12.06 | 12.06 | -0.03 (-0.25%) | 5,834,000 |
| 25 Jul 2023 | CNY | 12.11 | 12.13 | 11.94 | 12.09 | 12.09 | +0.03 (+0.25%) | 6,760,070 |
| 24 Jul 2023 | CNY | 12.17 | 12.18 | 11.75 | 12.06 | 12.06 | -0.07 (-0.58%) | 10,234,100 |
| 21 Jul 2023 | CNY | 12.12 | 12.4 | 12.07 | 12.13 | 12.13 | +0.01 (+0.08%) | 5,764,010 |
| 20 Jul 2023 | CNY | 12.16 | 12.23 | 12.08 | 12.12 | 12.12 | -0.04 (-0.33%) | 3,572,323 |
| 19 Jul 2023 | CNY | 12.5 | 12.55 | 12.1 | 12.16 | 12.16 | -0.36 (-2.88%) | 5,739,150 |
| 18 Jul 2023 | CNY | 12.54 | 12.63 | 12.47 | 12.52 | 12.52 | -0.01 (-0.08%) | 1,871,901 |
| 17 Jul 2023 | CNY | 12.51 | 12.59 | 12.46 | 12.53 | 12.53 | -0.05 (-0.40%) | 2,112,240 |
| 14 Jul 2023 | CNY | 12.87 | 12.9 | 12.55 | 12.58 | 12.58 | -0.33 (-2.56%) | 4,751,298 |
| 13 Jul 2023 | CNY | 12.65 | 13.01 | 12.65 | 12.91 | 12.91 | +0.21 (+1.65%) | 4,258,673 |
| 12 Jul 2023 | CNY | 12.84 | 12.93 | 12.64 | 12.7 | 12.7 | -0.15 (-1.17%) | 2,175,780 |
| 11 Jul 2023 | CNY | 12.79 | 12.89 | 12.69 | 12.85 | 12.85 | +0.09 (+0.71%) | 1,349,260 |
| 10 Jul 2023 | CNY | 12.87 | 12.95 | 12.69 | 12.76 | 12.76 | -0.12 (-0.93%) | 1,838,410 |
| 7 Jul 2023 | CNY | 12.9 | 12.97 | 12.82 | 12.88 | 12.88 | -0.01 (-0.08%) | 1,433,970 |
