| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 10.28 | 10.63 | 10.21 | 10.45 | 10.45 | +0.13 (+1.26%) | 3,281,501 |
| 17 Aug 2023 | CNY | 10.21 | 10.33 | 10.09 | 10.32 | 10.32 | +0.05 (+0.49%) | 1,707,104 |
| 16 Aug 2023 | CNY | 10.29 | 10.43 | 10.26 | 10.27 | 10.27 | -0.05 (-0.48%) | 1,297,996 |
| 15 Aug 2023 | CNY | 10.38 | 10.4 | 10.29 | 10.32 | 10.32 | -0.09 (-0.86%) | 1,688,267 |
| 14 Aug 2023 | CNY | 10.52 | 10.55 | 10.3 | 10.41 | 10.41 | -0.21 (-1.98%) | 3,476,966 |
| 11 Aug 2023 | CNY | 10.71 | 10.76 | 10.53 | 10.62 | 10.62 | -0.29 (-2.66%) | 6,517,341 |
| 10 Aug 2023 | CNY | 10.53 | 10.98 | 10.53 | 10.91 | 10.91 | +0.51 (+4.90%) | 9,799,014 |
| 9 Aug 2023 | CNY | 10.45 | 10.46 | 10.37 | 10.4 | 10.4 | -0.03 (-0.29%) | 758,688 |
| 8 Aug 2023 | CNY | 10.38 | 10.44 | 10.33 | 10.43 | 10.43 | +0.03 (+0.29%) | 597,733 |
| 7 Aug 2023 | CNY | 10.5 | 10.52 | 10.38 | 10.4 | 10.4 | -0.11 (-1.05%) | 982,051 |
| 4 Aug 2023 | CNY | 10.57 | 10.66 | 10.5 | 10.51 | 10.51 | -0.06 (-0.57%) | 997,120 |
| 3 Aug 2023 | CNY | 10.67 | 10.68 | 10.49 | 10.57 | 10.57 | -0.08 (-0.75%) | 1,195,872 |
| 2 Aug 2023 | CNY | 10.7 | 10.73 | 10.61 | 10.65 | 10.65 | -0.08 (-0.75%) | 1,013,696 |
| 1 Aug 2023 | CNY | 10.61 | 10.73 | 10.57 | 10.73 | 10.73 | +0.13 (+1.23%) | 1,737,659 |
| 31 Jul 2023 | CNY | 10.6 | 10.64 | 10.57 | 10.6 | 10.6 | +0.02 (+0.19%) | 1,453,403 |
| 28 Jul 2023 | CNY | 10.5 | 10.6 | 10.4 | 10.58 | 10.58 | +0.08 (+0.76%) | 1,744,546 |
| 27 Jul 2023 | CNY | 10.48 | 10.5 | 10.44 | 10.5 | 10.5 | +0.05 (+0.48%) | 1,601,616 |
| 26 Jul 2023 | CNY | 10.49 | 10.49 | 10.42 | 10.45 | 10.45 | -0.04 (-0.38%) | 1,978,747 |
| 25 Jul 2023 | CNY | 10.52 | 10.53 | 10.4 | 10.49 | 10.49 | -0.04 (-0.38%) | 3,008,767 |
| 24 Jul 2023 | CNY | 10.97 | 10.97 | 10.4 | 10.53 | 10.53 | -0.14 (-1.31%) | 5,006,843 |
| 21 Jul 2023 | CNY | 10.39 | 10.72 | 10.37 | 10.67 | 10.67 | +0.31 (+2.99%) | 5,076,471 |
| 20 Jul 2023 | CNY | 10.45 | 10.48 | 10.32 | 10.36 | 10.36 | -0.1 (-0.96%) | 922,062 |
| 19 Jul 2023 | CNY | 10.41 | 10.47 | 10.38 | 10.46 | 10.46 | +0.05 (+0.48%) | 817,867 |
| 18 Jul 2023 | CNY | 10.4 | 10.44 | 10.33 | 10.41 | 10.41 | 0.0 (0.0%) | 1,050,433 |
| 17 Jul 2023 | CNY | 10.39 | 10.42 | 10.21 | 10.41 | 10.41 | +0.05 (+0.48%) | 956,533 |
| 14 Jul 2023 | CNY | 10.4 | 10.4 | 10.34 | 10.36 | 10.36 | -0.03 (-0.29%) | 417,740 |
| 13 Jul 2023 | CNY | 10.37 | 10.44 | 10.31 | 10.39 | 10.39 | +0.05 (+0.48%) | 664,116 |
| 12 Jul 2023 | CNY | 10.41 | 10.42 | 10.29 | 10.34 | 10.34 | -0.07 (-0.67%) | 842,077 |
| 11 Jul 2023 | CNY | 10.4 | 10.42 | 10.36 | 10.41 | 10.41 | +0.01 (+0.10%) | 655,047 |
| 10 Jul 2023 | CNY | 10.36 | 10.42 | 10.34 | 10.4 | 10.4 | +0.06 (+0.58%) | 908,769 |
