| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 9.38 | 9.6 | 9.3 | 9.59 | 9.59 | +0.16 (+1.70%) | 13,900,892 |
| 11 Aug 2023 | CNY | 9.39 | 9.68 | 9.36 | 9.43 | 9.43 | +0.06 (+0.64%) | 15,975,709 |
| 10 Aug 2023 | CNY | 9.32 | 9.39 | 9.27 | 9.37 | 9.37 | 0.0 (0.0%) | 7,015,100 |
| 9 Aug 2023 | CNY | 9.48 | 9.49 | 9.25 | 9.37 | 9.37 | -0.16 (-1.68%) | 15,822,600 |
| 8 Aug 2023 | CNY | 9.13 | 9.59 | 9.12 | 9.53 | 9.53 | +0.39 (+4.27%) | 21,626,992 |
| 7 Aug 2023 | CNY | 9.39 | 9.41 | 9.08 | 9.14 | 9.14 | -0.21 (-2.25%) | 16,015,555 |
| 4 Aug 2023 | CNY | 9.4 | 9.58 | 9.31 | 9.35 | 9.35 | -0.09 (-0.95%) | 12,891,645 |
| 3 Aug 2023 | CNY | 9.31 | 9.67 | 9.3 | 9.44 | 9.44 | +0.12 (+1.29%) | 17,180,174 |
| 2 Aug 2023 | CNY | 9.57 | 9.59 | 9.28 | 9.32 | 9.32 | -0.27 (-2.82%) | 14,420,920 |
| 1 Aug 2023 | CNY | 9.94 | 9.94 | 9.51 | 9.59 | 9.59 | -0.35 (-3.52%) | 20,087,300 |
| 31 Jul 2023 | CNY | 10.19 | 10.25 | 9.8 | 9.94 | 9.94 | -0.25 (-2.45%) | 17,244,851 |
| 28 Jul 2023 | CNY | 10.15 | 10.28 | 10.06 | 10.19 | 10.19 | -0.02 (-0.20%) | 7,697,100 |
| 27 Jul 2023 | CNY | 10.42 | 10.5 | 10.12 | 10.21 | 10.21 | -0.24 (-2.30%) | 14,202,169 |
| 26 Jul 2023 | CNY | 10.5 | 10.67 | 10.4 | 10.45 | 10.45 | -0.05 (-0.48%) | 8,252,700 |
| 25 Jul 2023 | CNY | 10.82 | 10.86 | 10.48 | 10.5 | 10.5 | -0.2 (-1.87%) | 11,582,200 |
| 24 Jul 2023 | CNY | 10.68 | 11 | 10.66 | 10.7 | 10.7 | +0.04 (+0.38%) | 8,029,400 |
| 21 Jul 2023 | CNY | 10.38 | 10.73 | 10.31 | 10.66 | 10.66 | +0.3 (+2.90%) | 7,021,013 |
| 20 Jul 2023 | CNY | 10.52 | 10.63 | 10.36 | 10.36 | 10.36 | -0.2 (-1.89%) | 6,019,038 |
| 19 Jul 2023 | CNY | 10.84 | 10.95 | 10.5 | 10.56 | 10.56 | -0.29 (-2.67%) | 8,501,200 |
| 18 Jul 2023 | CNY | 11.2 | 11.22 | 10.81 | 10.85 | 10.85 | -0.39 (-3.47%) | 8,397,878 |
| 17 Jul 2023 | CNY | 10.82 | 11.49 | 10.49 | 11.24 | 11.24 | +0.29 (+2.65%) | 15,746,641 |
| 14 Jul 2023 | CNY | 10.67 | 11.15 | 10.4 | 10.95 | 10.95 | +0.24 (+2.24%) | 14,849,957 |
| 13 Jul 2023 | CNY | 10.68 | 10.79 | 10.63 | 10.71 | 10.71 | 0.0 (0.0%) | 5,909,910 |
| 12 Jul 2023 | CNY | 11.25 | 11.33 | 10.62 | 10.71 | 10.71 | -0.68 (-5.97%) | 16,380,087 |
| 11 Jul 2023 | CNY | 11.17 | 11.43 | 10.94 | 11.39 | 11.39 | +0.25 (+2.24%) | 7,951,700 |
| 10 Jul 2023 | CNY | 11.6 | 11.62 | 11.03 | 11.14 | 11.14 | -0.49 (-4.21%) | 12,019,865 |
| 7 Jul 2023 | CNY | 11.47 | 11.76 | 11.29 | 11.63 | 11.63 | +0.13 (+1.13%) | 7,316,157 |
| 6 Jul 2023 | CNY | 11.42 | 11.84 | 11.36 | 11.5 | 11.5 | +0.05 (+0.44%) | 7,314,820 |
| 5 Jul 2023 | CNY | 11.71 | 11.79 | 11.44 | 11.45 | 11.45 | -0.35 (-2.97%) | 8,774,220 |
| 4 Jul 2023 | CNY | 11.9 | 11.97 | 11.6 | 11.8 | 11.8 | -0.19 (-1.58%) | 10,524,857 |
