| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 9.05 | 9.23 | 9 | 9.21 | 9.21 | +0.1 (+1.10%) | 12,131,369 |
| 16 Aug 2023 | CNY | 9.13 | 9.19 | 9.09 | 9.11 | 9.11 | -0.02 (-0.22%) | 9,460,200 |
| 15 Aug 2023 | CNY | 9.33 | 9.34 | 9.06 | 9.13 | 9.13 | -0.2 (-2.14%) | 16,372,226 |
| 14 Aug 2023 | CNY | 9.35 | 9.35 | 9.21 | 9.33 | 9.33 | -0.03 (-0.32%) | 9,722,100 |
| 11 Aug 2023 | CNY | 9.51 | 9.53 | 9.36 | 9.36 | 9.36 | -0.16 (-1.68%) | 10,598,904 |
| 10 Aug 2023 | CNY | 9.43 | 9.53 | 9.43 | 9.52 | 9.52 | +0.07 (+0.74%) | 7,362,339 |
| 9 Aug 2023 | CNY | 9.48 | 9.48 | 9.42 | 9.45 | 9.45 | -0.04 (-0.42%) | 7,417,174 |
| 8 Aug 2023 | CNY | 9.57 | 9.57 | 9.43 | 9.49 | 9.49 | -0.05 (-0.52%) | 9,385,541 |
| 7 Aug 2023 | CNY | 9.56 | 9.59 | 9.52 | 9.54 | 9.54 | -0.02 (-0.21%) | 7,311,601 |
| 4 Aug 2023 | CNY | 9.52 | 9.62 | 9.52 | 9.56 | 9.56 | +0.05 (+0.53%) | 11,571,210 |
| 3 Aug 2023 | CNY | 9.5 | 9.54 | 9.47 | 9.51 | 9.51 | -0.01 (-0.11%) | 7,712,481 |
| 2 Aug 2023 | CNY | 9.55 | 9.59 | 9.5 | 9.52 | 9.52 | -0.05 (-0.52%) | 10,132,223 |
| 1 Aug 2023 | CNY | 9.62 | 9.62 | 9.54 | 9.57 | 9.57 | -0.05 (-0.52%) | 13,152,900 |
| 31 Jul 2023 | CNY | 9.55 | 9.63 | 9.55 | 9.62 | 9.62 | +0.08 (+0.84%) | 14,394,602 |
| 28 Jul 2023 | CNY | 9.45 | 9.54 | 9.43 | 9.54 | 9.54 | +0.05 (+0.53%) | 11,631,389 |
| 27 Jul 2023 | CNY | 9.48 | 9.56 | 9.47 | 9.49 | 9.49 | +0.01 (+0.11%) | 11,225,191 |
| 26 Jul 2023 | CNY | 9.52 | 9.52 | 9.46 | 9.48 | 9.48 | -0.05 (-0.52%) | 7,866,522 |
| 25 Jul 2023 | CNY | 9.49 | 9.53 | 9.46 | 9.53 | 9.53 | +0.09 (+0.95%) | 10,776,417 |
| 24 Jul 2023 | CNY | 9.38 | 9.48 | 9.36 | 9.44 | 9.44 | +0.07 (+0.75%) | 8,075,415 |
| 21 Jul 2023 | CNY | 9.39 | 9.42 | 9.33 | 9.37 | 9.37 | -0.01 (-0.11%) | 9,930,113 |
| 20 Jul 2023 | CNY | 9.48 | 9.52 | 9.37 | 9.38 | 9.38 | -0.12 (-1.26%) | 13,413,147 |
| 19 Jul 2023 | CNY | 9.47 | 9.52 | 9.43 | 9.5 | 9.5 | +0.01 (+0.11%) | 11,843,694 |
| 18 Jul 2023 | CNY | 9.52 | 9.57 | 9.45 | 9.49 | 9.49 | -0.05 (-0.52%) | 17,275,716 |
| 17 Jul 2023 | CNY | 9.6 | 9.68 | 9.35 | 9.54 | 9.54 | -0.42 (-4.22%) | 28,183,847 |
| 14 Jul 2023 | CNY | 9.97 | 9.99 | 9.93 | 9.96 | 9.96 | -0.03 (-0.30%) | 11,830,983 |
| 13 Jul 2023 | CNY | 9.88 | 10 | 9.86 | 9.99 | 9.99 | +0.11 (+1.11%) | 14,072,087 |
| 12 Jul 2023 | CNY | 10.01 | 10.02 | 9.86 | 9.88 | 9.88 | -0.14 (-1.40%) | 16,313,605 |
| 11 Jul 2023 | CNY | 9.89 | 10.05 | 9.85 | 10.02 | 10.02 | +0.13 (+1.31%) | 21,268,696 |
| 10 Jul 2023 | CNY | 9.82 | 9.95 | 9.75 | 9.89 | 9.89 | +0.15 (+1.54%) | 15,621,265 |
| 7 Jul 2023 | CNY | 9.79 | 9.88 | 9.68 | 9.74 | 9.74 | -0.07 (-0.71%) | 15,161,280 |
