| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 10.85 | 10.9 | 10.66 | 10.72 | 10.72 | +0.02 (+0.19%) | 3,491,866 |
| 11 Aug 2023 | CNY | 10.83 | 10.93 | 10.67 | 10.7 | 10.7 | -0.15 (-1.38%) | 3,211,165 |
| 10 Aug 2023 | CNY | 10.83 | 10.9 | 10.75 | 10.85 | 10.85 | +0.01 (+0.09%) | 2,230,716 |
| 9 Aug 2023 | CNY | 10.81 | 10.99 | 10.72 | 10.84 | 10.84 | +0.01 (+0.09%) | 3,020,081 |
| 8 Aug 2023 | CNY | 10.85 | 10.9 | 10.77 | 10.83 | 10.83 | +0.02 (+0.19%) | 3,307,090 |
| 7 Aug 2023 | CNY | 11.4 | 11.45 | 10.77 | 10.81 | 10.81 | -0.61 (-5.34%) | 8,501,997 |
| 4 Aug 2023 | CNY | 11.52 | 11.68 | 11.41 | 11.42 | 11.42 | -0.15 (-1.30%) | 4,125,381 |
| 3 Aug 2023 | CNY | 11.53 | 11.74 | 11.48 | 11.57 | 11.57 | -0.02 (-0.17%) | 3,768,571 |
| 2 Aug 2023 | CNY | 12.07 | 12.12 | 11.45 | 11.59 | 11.59 | -0.49 (-4.06%) | 7,532,266 |
| 1 Aug 2023 | CNY | 12.06 | 12.52 | 11.93 | 12.08 | 12.08 | +0.08 (+0.67%) | 5,576,669 |
| 31 Jul 2023 | CNY | 12.53 | 12.65 | 11.69 | 12 | 12 | -0.44 (-3.54%) | 11,973,048 |
| 28 Jul 2023 | CNY | 11.82 | 12.5 | 11.63 | 12.44 | 12.44 | +0.62 (+5.25%) | 8,245,320 |
| 27 Jul 2023 | CNY | 11.88 | 11.93 | 11.74 | 11.82 | 11.82 | -0.03 (-0.25%) | 2,264,228 |
| 26 Jul 2023 | CNY | 11.59 | 11.98 | 11.56 | 11.85 | 11.85 | +0.24 (+2.07%) | 4,486,061 |
| 25 Jul 2023 | CNY | 11.78 | 11.78 | 11.46 | 11.61 | 11.61 | -0.01 (-0.09%) | 3,353,624 |
| 24 Jul 2023 | CNY | 11.45 | 11.86 | 11.4 | 11.62 | 11.62 | +0.26 (+2.29%) | 4,868,416 |
| 21 Jul 2023 | CNY | 11.3 | 11.75 | 11.2 | 11.36 | 11.36 | +0.07 (+0.62%) | 5,621,887 |
| 20 Jul 2023 | CNY | 11.38 | 11.47 | 11.27 | 11.29 | 11.29 | -0.02 (-0.18%) | 2,511,761 |
| 19 Jul 2023 | CNY | 11.52 | 11.53 | 11.25 | 11.31 | 11.31 | -0.13 (-1.14%) | 2,444,960 |
| 18 Jul 2023 | CNY | 11.46 | 11.59 | 11.35 | 11.44 | 11.44 | -0.02 (-0.17%) | 1,945,850 |
| 17 Jul 2023 | CNY | 11.51 | 11.53 | 11.31 | 11.46 | 11.46 | -0.07 (-0.61%) | 2,418,348 |
| 14 Jul 2023 | CNY | 11.83 | 11.94 | 11.5 | 11.53 | 11.53 | -0.29 (-2.45%) | 5,177,508 |
| 13 Jul 2023 | CNY | 11.73 | 12.19 | 11.68 | 11.82 | 11.82 | +0.18 (+1.55%) | 8,582,800 |
| 12 Jul 2023 | CNY | 12.05 | 12.2 | 11.63 | 11.64 | 11.64 | -0.41 (-3.40%) | 4,630,519 |
| 11 Jul 2023 | CNY | 11.77 | 12.36 | 11.77 | 12.05 | 12.05 | +0.28 (+2.38%) | 11,577,730 |
| 10 Jul 2023 | CNY | 12.28 | 12.63 | 11.73 | 11.77 | 11.77 | -0.53 (-4.31%) | 7,722,254 |
| 7 Jul 2023 | CNY | 11.94 | 12.51 | 11.83 | 12.3 | 12.3 | +0.39 (+3.27%) | 5,704,247 |
| 6 Jul 2023 | CNY | 12.15 | 12.34 | 11.87 | 11.91 | 11.91 | -0.29 (-2.38%) | 4,846,230 |
| 5 Jul 2023 | CNY | 12.7 | 12.76 | 12.14 | 12.2 | 12.2 | -0.57 (-4.46%) | 7,255,199 |
| 4 Jul 2023 | CNY | 11.7 | 13.17 | 11.66 | 12.77 | 12.77 | +1.02 (+8.68%) | 13,561,009 |
