| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 10.73 | 10.9 | 10.51 | 10.52 | 10.52 | -0.21 (-1.96%) | 2,008,864 |
| 18 Aug 2023 | CNY | 10.7 | 10.96 | 10.63 | 10.73 | 10.73 | -0.03 (-0.28%) | 3,306,828 |
| 17 Aug 2023 | CNY | 10.21 | 10.77 | 10.21 | 10.76 | 10.76 | +0.46 (+4.47%) | 3,680,447 |
| 16 Aug 2023 | CNY | 10.57 | 10.59 | 10.18 | 10.3 | 10.3 | -0.27 (-2.55%) | 1,887,938 |
| 15 Aug 2023 | CNY | 10.7 | 10.73 | 10.49 | 10.57 | 10.57 | -0.13 (-1.21%) | 1,079,332 |
| 14 Aug 2023 | CNY | 10.6 | 10.71 | 10.41 | 10.7 | 10.7 | +0.1 (+0.94%) | 1,947,730 |
| 11 Aug 2023 | CNY | 10.77 | 10.85 | 10.6 | 10.6 | 10.6 | -0.2 (-1.85%) | 1,722,680 |
| 10 Aug 2023 | CNY | 10.66 | 10.87 | 10.66 | 10.8 | 10.8 | +0.09 (+0.84%) | 1,223,135 |
| 9 Aug 2023 | CNY | 10.8 | 10.85 | 10.67 | 10.71 | 10.71 | -0.09 (-0.83%) | 1,416,519 |
| 8 Aug 2023 | CNY | 10.83 | 10.86 | 10.73 | 10.8 | 10.8 | -0.06 (-0.55%) | 1,394,230 |
| 7 Aug 2023 | CNY | 10.81 | 10.91 | 10.7 | 10.86 | 10.86 | +0.03 (+0.28%) | 2,089,539 |
| 4 Aug 2023 | CNY | 10.89 | 10.94 | 10.82 | 10.83 | 10.83 | -0.04 (-0.37%) | 1,971,551 |
| 3 Aug 2023 | CNY | 10.88 | 10.94 | 10.78 | 10.87 | 10.87 | -0.01 (-0.09%) | 1,975,001 |
| 2 Aug 2023 | CNY | 10.86 | 10.99 | 10.86 | 10.88 | 10.88 | -0.01 (-0.09%) | 1,839,538 |
| 1 Aug 2023 | CNY | 11.14 | 11.19 | 10.77 | 10.89 | 10.89 | -0.2 (-1.80%) | 3,647,134 |
| 31 Jul 2023 | CNY | 11.01 | 11.17 | 11.01 | 11.09 | 11.09 | +0.04 (+0.36%) | 2,287,046 |
| 28 Jul 2023 | CNY | 10.91 | 11.08 | 10.78 | 11.05 | 11.05 | +0.06 (+0.55%) | 3,164,113 |
| 27 Jul 2023 | CNY | 11.07 | 11.19 | 10.96 | 10.99 | 10.99 | -0.09 (-0.81%) | 2,918,162 |
| 26 Jul 2023 | CNY | 11.17 | 11.23 | 11.04 | 11.08 | 11.08 | -0.15 (-1.34%) | 1,738,854 |
| 25 Jul 2023 | CNY | 11.18 | 11.25 | 11.07 | 11.23 | 11.23 | +0.13 (+1.17%) | 2,498,960 |
| 24 Jul 2023 | CNY | 10.99 | 11.19 | 10.86 | 11.1 | 11.1 | +0.1 (+0.91%) | 2,146,218 |
| 21 Jul 2023 | CNY | 11.07 | 11.12 | 10.9 | 11 | 11 | -0.08 (-0.72%) | 2,910,567 |
| 20 Jul 2023 | CNY | 11.37 | 11.37 | 11 | 11.08 | 11.08 | -0.23 (-2.03%) | 3,937,322 |
| 19 Jul 2023 | CNY | 11.6 | 11.6 | 11.24 | 11.31 | 11.31 | -0.22 (-1.91%) | 3,358,230 |
| 18 Jul 2023 | CNY | 11.55 | 11.69 | 11.41 | 11.53 | 11.53 | -0.045 (-0.39%) | 3,638,861 |
| 18 Jul 2023 |
|
|||||||
| 17 Jul 2023 | CNY | 11.575 | 11.6583 | 11.4583 | 11.575 | 11.575 | +0.083 (+0.72%) | 4,283,415 |
| 14 Jul 2023 | CNY | 11.3667 | 11.6333 | 11.3667 | 11.4917 | 11.4917 | +0.083 (+0.73%) | 2,991,496 |
| 13 Jul 2023 | CNY | 11.3583 | 11.4667 | 11.3167 | 11.4083 | 11.4083 | +0.075 (+0.66%) | 2,158,092 |
| 12 Jul 2023 | CNY | 11.8167 | 11.825 | 11.2917 | 11.3333 | 11.3333 | -0.425 (-3.61%) | 4,009,862 |
| 11 Jul 2023 | CNY | 11.6417 | 11.9167 | 11.6417 | 11.7583 | 11.7583 | -2.092 (-15.10%) | 2,928,470 |
