| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 9.38 | 9.42 | 9.18 | 9.21 | 9.21 | -0.13 (-1.39%) | 6,331,200 |
| 24 Aug 2023 | CNY | 9.37 | 9.41 | 9.3 | 9.34 | 9.34 | -0.03 (-0.32%) | 3,412,270 |
| 23 Aug 2023 | CNY | 9.42 | 9.46 | 9.36 | 9.37 | 9.37 | -0.04 (-0.43%) | 3,409,070 |
| 22 Aug 2023 | CNY | 9.44 | 9.5 | 9.31 | 9.41 | 9.41 | -0.03 (-0.32%) | 5,277,300 |
| 21 Aug 2023 | CNY | 9.52 | 9.55 | 9.43 | 9.44 | 9.44 | -0.09 (-0.94%) | 4,079,100 |
| 18 Aug 2023 | CNY | 9.71 | 9.75 | 9.52 | 9.53 | 9.53 | -0.21 (-2.16%) | 6,259,000 |
| 17 Aug 2023 | CNY | 9.69 | 9.76 | 9.63 | 9.74 | 9.74 | +0.05 (+0.52%) | 4,308,930 |
| 16 Aug 2023 | CNY | 9.75 | 9.8 | 9.65 | 9.69 | 9.69 | -0.11 (-1.12%) | 3,202,260 |
| 15 Aug 2023 | CNY | 9.76 | 9.84 | 9.71 | 9.8 | 9.8 | +0.04 (+0.41%) | 3,908,100 |
| 14 Aug 2023 | CNY | 9.6 | 9.76 | 9.57 | 9.76 | 9.76 | +0.07 (+0.72%) | 4,972,030 |
| 11 Aug 2023 | CNY | 9.84 | 9.89 | 9.66 | 9.69 | 9.69 | -0.16 (-1.62%) | 5,992,730 |
| 10 Aug 2023 | CNY | 9.84 | 9.92 | 9.83 | 9.85 | 9.85 | -0.03 (-0.30%) | 3,974,380 |
| 9 Aug 2023 | CNY | 9.99 | 9.99 | 9.83 | 9.88 | 9.88 | -0.03 (-0.30%) | 4,977,660 |
| 8 Aug 2023 | CNY | 10.21 | 10.25 | 9.9 | 9.91 | 9.91 | -0.08 (-0.80%) | 7,872,110 |
| 7 Aug 2023 | CNY | 10.05 | 10.08 | 9.91 | 9.99 | 9.99 | -0.09 (-0.89%) | 5,845,750 |
| 4 Aug 2023 | CNY | 10.19 | 10.25 | 10.07 | 10.08 | 10.08 | -0.06 (-0.59%) | 7,811,820 |
| 3 Aug 2023 | CNY | 10.13 | 10.18 | 10 | 10.14 | 10.14 | -0.04 (-0.39%) | 8,605,130 |
| 2 Aug 2023 | CNY | 10.12 | 10.27 | 10.1 | 10.18 | 10.18 | +0.03 (+0.30%) | 10,023,080 |
| 1 Aug 2023 | CNY | 10.21 | 10.26 | 10.12 | 10.15 | 10.15 | -0.11 (-1.07%) | 10,361,680 |
| 31 Jul 2023 | CNY | 10.03 | 10.26 | 10.02 | 10.26 | 10.26 | +0.27 (+2.70%) | 14,823,520 |
| 28 Jul 2023 | CNY | 9.86 | 10 | 9.81 | 9.99 | 9.99 | +0.14 (+1.42%) | 7,736,220 |
| 27 Jul 2023 | CNY | 9.83 | 9.89 | 9.8 | 9.85 | 9.85 | 0.0 (0.0%) | 5,513,300 |
| 26 Jul 2023 | CNY | 9.77 | 9.88 | 9.76 | 9.85 | 9.85 | +0.05 (+0.51%) | 5,619,710 |
| 25 Jul 2023 | CNY | 9.79 | 9.84 | 9.73 | 9.8 | 9.8 | +0.06 (+0.62%) | 6,874,390 |
| 24 Jul 2023 | CNY | 9.66 | 9.84 | 9.62 | 9.74 | 9.74 | -0.03 (-0.31%) | 6,235,260 |
| 21 Jul 2023 | CNY | 9.84 | 9.88 | 9.68 | 9.77 | 9.77 | +0.02 (+0.21%) | 7,946,740 |
| 20 Jul 2023 | CNY | 9.61 | 9.87 | 9.61 | 9.75 | 9.75 | +0.17 (+1.77%) | 16,422,900 |
| 19 Jul 2023 | CNY | 9.42 | 9.72 | 9.41 | 9.58 | 9.58 | +0.14 (+1.48%) | 12,542,320 |
| 18 Jul 2023 | CNY | 9.33 | 9.52 | 9.3 | 9.44 | 9.44 | +0.1 (+1.07%) | 8,667,340 |
| 17 Jul 2023 | CNY | 9.33 | 9.36 | 9.22 | 9.34 | 9.34 | 0.0 (0.0%) | 5,235,350 |
