| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 11.18 | 11.19 | 10.68 | 10.82 | 10.82 | -0.35 (-3.13%) | 5,117,310 |
| 24 Aug 2023 | CNY | 11.03 | 11.3 | 10.94 | 11.17 | 11.17 | +0.23 (+2.10%) | 3,539,300 |
| 23 Aug 2023 | CNY | 10.86 | 11.19 | 10.86 | 10.94 | 10.94 | -0.02 (-0.18%) | 3,142,300 |
| 22 Aug 2023 | CNY | 10.74 | 10.99 | 10.68 | 10.96 | 10.96 | +0.29 (+2.72%) | 3,283,300 |
| 21 Aug 2023 | CNY | 10.65 | 10.9 | 10.65 | 10.67 | 10.67 | +0.01 (+0.09%) | 1,845,690 |
| 18 Aug 2023 | CNY | 10.8 | 11.02 | 10.66 | 10.66 | 10.66 | -0.17 (-1.57%) | 2,652,300 |
| 17 Aug 2023 | CNY | 10.61 | 10.84 | 10.59 | 10.83 | 10.83 | +0.17 (+1.59%) | 2,408,390 |
| 16 Aug 2023 | CNY | 10.9 | 10.93 | 10.63 | 10.66 | 10.66 | -0.29 (-2.65%) | 2,474,600 |
| 15 Aug 2023 | CNY | 11.11 | 11.11 | 10.88 | 10.95 | 10.95 | -0.17 (-1.53%) | 2,332,500 |
| 14 Aug 2023 | CNY | 10.85 | 11.13 | 10.78 | 11.12 | 11.12 | +0.2 (+1.83%) | 2,694,170 |
| 11 Aug 2023 | CNY | 11.28 | 11.32 | 10.9 | 10.92 | 10.92 | -0.29 (-2.59%) | 3,527,000 |
| 10 Aug 2023 | CNY | 11.35 | 11.38 | 11.16 | 11.21 | 11.21 | -0.04 (-0.36%) | 3,212,600 |
| 9 Aug 2023 | CNY | 11.61 | 11.71 | 11.21 | 11.25 | 11.25 | -0.46 (-3.93%) | 5,608,800 |
| 8 Aug 2023 | CNY | 11.35 | 11.88 | 11.26 | 11.71 | 11.71 | +0.36 (+3.17%) | 7,815,920 |
| 7 Aug 2023 | CNY | 11.15 | 11.42 | 11.13 | 11.35 | 11.35 | +0.2 (+1.79%) | 3,539,000 |
| 4 Aug 2023 | CNY | 11.02 | 11.26 | 11.02 | 11.15 | 11.15 | +0.14 (+1.27%) | 3,021,500 |
| 3 Aug 2023 | CNY | 11.01 | 11.11 | 10.97 | 11.01 | 11.01 | -0.05 (-0.45%) | 1,931,100 |
| 2 Aug 2023 | CNY | 11.2 | 11.28 | 10.98 | 11.06 | 11.06 | -0.16 (-1.43%) | 2,436,700 |
| 1 Aug 2023 | CNY | 11.33 | 11.33 | 11.17 | 11.22 | 11.22 | -0.1 (-0.88%) | 2,091,400 |
| 31 Jul 2023 | CNY | 11.02 | 11.43 | 10.96 | 11.32 | 11.32 | +0.3 (+2.72%) | 3,394,400 |
| 28 Jul 2023 | CNY | 11 | 11.09 | 10.85 | 11.02 | 11.02 | -0.02 (-0.18%) | 2,060,600 |
| 27 Jul 2023 | CNY | 11.29 | 11.35 | 11 | 11.04 | 11.04 | -0.26 (-2.30%) | 2,630,100 |
| 26 Jul 2023 | CNY | 11.57 | 11.57 | 11.25 | 11.3 | 11.3 | -0.27 (-2.33%) | 2,696,200 |
| 25 Jul 2023 | CNY | 11.46 | 11.64 | 11.39 | 11.57 | 11.57 | +0.15 (+1.31%) | 2,514,600 |
| 24 Jul 2023 | CNY | 11.36 | 11.54 | 11.22 | 11.42 | 11.42 | +0.07 (+0.62%) | 2,038,400 |
| 21 Jul 2023 | CNY | 11.27 | 11.45 | 11.22 | 11.35 | 11.35 | +0.01 (+0.09%) | 2,099,100 |
| 20 Jul 2023 | CNY | 11.51 | 11.57 | 11.31 | 11.34 | 11.34 | -0.11 (-0.96%) | 2,306,500 |
| 19 Jul 2023 | CNY | 11.41 | 11.51 | 11.35 | 11.45 | 11.45 | +0.09 (+0.79%) | 2,155,690 |
| 18 Jul 2023 | CNY | 11.64 | 11.64 | 11.34 | 11.36 | 11.36 | -0.24 (-2.07%) | 2,321,680 |
| 17 Jul 2023 | CNY | 11.6 | 11.83 | 11.45 | 11.6 | 11.6 | -0.08 (-0.68%) | 2,577,600 |
