| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 10.65 | 10.84 | 10.56 | 10.58 | 10.58 | -0.08 (-0.75%) | 2,170,289 |
| 15 Aug 2023 | CNY | 10.69 | 10.76 | 10.56 | 10.66 | 10.66 | -0.08 (-0.74%) | 1,698,207 |
| 14 Aug 2023 | CNY | 10.51 | 10.77 | 10.5 | 10.74 | 10.74 | +0.1 (+0.94%) | 1,949,047 |
| 11 Aug 2023 | CNY | 10.74 | 10.85 | 10.62 | 10.64 | 10.64 | -0.05 (-0.47%) | 1,925,391 |
| 10 Aug 2023 | CNY | 10.65 | 10.77 | 10.6 | 10.69 | 10.69 | +0.01 (+0.09%) | 2,118,232 |
| 9 Aug 2023 | CNY | 10.6 | 10.81 | 10.48 | 10.68 | 10.68 | +0.08 (+0.75%) | 2,620,930 |
| 8 Aug 2023 | CNY | 10.58 | 10.7 | 10.55 | 10.6 | 10.6 | 0.0 (0.0%) | 2,712,714 |
| 7 Aug 2023 | CNY | 11.02 | 11.08 | 10.53 | 10.6 | 10.6 | -0.42 (-3.81%) | 7,222,237 |
| 4 Aug 2023 | CNY | 11.1 | 11.32 | 10.94 | 11.02 | 11.02 | -0.01 (-0.09%) | 3,107,933 |
| 3 Aug 2023 | CNY | 10.91 | 11.14 | 10.91 | 11.03 | 11.03 | +0.01 (+0.09%) | 1,535,521 |
| 2 Aug 2023 | CNY | 11.21 | 11.23 | 10.88 | 11.02 | 11.02 | -0.11 (-0.99%) | 3,387,721 |
| 1 Aug 2023 | CNY | 11.19 | 11.32 | 10.98 | 11.13 | 11.13 | +0.04 (+0.36%) | 3,577,778 |
| 31 Jul 2023 | CNY | 11.3 | 11.33 | 11.08 | 11.09 | 11.09 | -0.1 (-0.89%) | 3,137,607 |
| 28 Jul 2023 | CNY | 11.12 | 11.27 | 11.09 | 11.19 | 11.19 | +0.07 (+0.63%) | 2,638,950 |
| 27 Jul 2023 | CNY | 11.54 | 11.6 | 11.1 | 11.12 | 11.12 | -0.43 (-3.72%) | 3,557,282 |
| 26 Jul 2023 | CNY | 11.18 | 11.65 | 11.18 | 11.55 | 11.55 | +0.32 (+2.85%) | 4,542,958 |
| 25 Jul 2023 | CNY | 11.35 | 11.57 | 11.17 | 11.23 | 11.23 | -0.13 (-1.14%) | 4,861,532 |
| 24 Jul 2023 | CNY | 11.77 | 11.94 | 11.34 | 11.36 | 11.36 | -0.33 (-2.82%) | 3,750,532 |
| 21 Jul 2023 | CNY | 11.68 | 11.9 | 11.52 | 11.69 | 11.69 | +0.04 (+0.34%) | 1,779,879 |
| 20 Jul 2023 | CNY | 11.62 | 11.99 | 11.59 | 11.65 | 11.65 | +0.03 (+0.26%) | 1,880,108 |
| 19 Jul 2023 | CNY | 11.6 | 11.83 | 11.56 | 11.62 | 11.62 | -0.01 (-0.09%) | 1,408,700 |
| 18 Jul 2023 | CNY | 11.5 | 11.63 | 11.35 | 11.63 | 11.63 | +0.12 (+1.04%) | 1,866,197 |
| 17 Jul 2023 | CNY | 11.61 | 11.65 | 11.48 | 11.51 | 11.51 | -0.14 (-1.20%) | 1,441,169 |
| 14 Jul 2023 | CNY | 11.81 | 11.91 | 11.62 | 11.65 | 11.65 | -0.19 (-1.60%) | 1,726,800 |
| 13 Jul 2023 | CNY | 11.84 | 11.89 | 11.63 | 11.84 | 11.84 | 0.0 (0.0%) | 4,068,875 |
| 12 Jul 2023 | CNY | 12.05 | 12.1 | 11.83 | 11.84 | 11.84 | -0.21 (-1.74%) | 1,476,998 |
| 11 Jul 2023 | CNY | 11.84 | 12.14 | 11.73 | 12.05 | 12.05 | +0.27 (+2.29%) | 2,799,783 |
| 10 Jul 2023 | CNY | 11.82 | 12.02 | 11.55 | 11.78 | 11.78 | +0.07 (+0.60%) | 1,557,511 |
| 7 Jul 2023 | CNY | 11.96 | 11.98 | 11.71 | 11.71 | 11.71 | -0.18 (-1.51%) | 2,062,338 |
| 6 Jul 2023 | CNY | 12.12 | 12.14 | 11.83 | 11.89 | 11.89 | -0.22 (-1.82%) | 2,255,401 |
