| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 9.9 | 9.93 | 9.58 | 9.81 | 9.81 | -0.14 (-1.41%) | 10,228,400 |
| 11 Aug 2023 | CNY | 10.13 | 10.15 | 9.92 | 9.95 | 9.95 | -0.13 (-1.29%) | 5,428,069 |
| 10 Aug 2023 | CNY | 10.03 | 10.11 | 9.96 | 10.08 | 10.08 | +0.01 (+0.10%) | 5,581,119 |
| 9 Aug 2023 | CNY | 10.15 | 10.16 | 10.04 | 10.07 | 10.07 | -0.12 (-1.18%) | 4,851,010 |
| 8 Aug 2023 | CNY | 10.16 | 10.25 | 10.01 | 10.19 | 10.19 | +0.03 (+0.30%) | 7,849,694 |
| 7 Aug 2023 | CNY | 10.26 | 10.3 | 10.12 | 10.16 | 10.16 | -0.1 (-0.97%) | 6,455,671 |
| 4 Aug 2023 | CNY | 10.33 | 10.56 | 10.24 | 10.26 | 10.26 | -0.05 (-0.48%) | 7,609,356 |
| 3 Aug 2023 | CNY | 10.25 | 10.35 | 10.21 | 10.31 | 10.31 | -0.02 (-0.19%) | 5,028,505 |
| 2 Aug 2023 | CNY | 10.43 | 10.43 | 10.25 | 10.33 | 10.33 | -0.06 (-0.58%) | 6,756,745 |
| 1 Aug 2023 | CNY | 10.34 | 10.5 | 10.27 | 10.39 | 10.39 | +0.12 (+1.17%) | 12,983,773 |
| 31 Jul 2023 | CNY | 10 | 10.43 | 10 | 10.27 | 10.27 | +0.32 (+3.22%) | 17,483,034 |
| 28 Jul 2023 | CNY | 9.74 | 10.01 | 9.72 | 9.95 | 9.95 | +0.11 (+1.12%) | 5,865,666 |
| 27 Jul 2023 | CNY | 10 | 10.06 | 9.8 | 9.84 | 9.84 | -0.18 (-1.80%) | 5,901,473 |
| 26 Jul 2023 | CNY | 9.96 | 10.08 | 9.88 | 10.02 | 10.02 | +0.08 (+0.80%) | 8,871,029 |
| 25 Jul 2023 | CNY | 9.62 | 9.98 | 9.62 | 9.94 | 9.94 | +0.43 (+4.52%) | 14,660,357 |
| 24 Jul 2023 | CNY | 9.62 | 9.62 | 9.48 | 9.51 | 9.51 | -0.11 (-1.14%) | 5,548,905 |
| 21 Jul 2023 | CNY | 9.8 | 9.87 | 9.58 | 9.62 | 9.62 | -0.21 (-2.14%) | 9,452,342 |
| 20 Jul 2023 | CNY | 9.88 | 9.99 | 9.82 | 9.83 | 9.83 | -0.06 (-0.61%) | 4,847,202 |
| 19 Jul 2023 | CNY | 9.92 | 9.98 | 9.8 | 9.89 | 9.89 | -0.07 (-0.70%) | 4,597,194 |
| 18 Jul 2023 | CNY | 9.86 | 10.04 | 9.84 | 9.96 | 9.96 | +0.07 (+0.71%) | 5,523,379 |
| 17 Jul 2023 | CNY | 9.82 | 9.95 | 9.61 | 9.89 | 9.89 | -0.03 (-0.30%) | 6,436,356 |
| 14 Jul 2023 | CNY | 10.02 | 10.1 | 9.9 | 9.92 | 9.92 | -0.1 (-1.00%) | 6,843,570 |
| 13 Jul 2023 | CNY | 10.18 | 10.18 | 9.96 | 10.02 | 10.02 | 0.0 (0.0%) | 9,031,658 |
| 12 Jul 2023 | CNY | 9.75 | 10.26 | 9.75 | 10.02 | 10.02 | +0.2 (+2.04%) | 17,811,530 |
| 11 Jul 2023 | CNY | 9.7 | 9.84 | 9.66 | 9.82 | 9.82 | +0.08 (+0.82%) | 5,497,106 |
| 10 Jul 2023 | CNY | 9.94 | 9.98 | 9.71 | 9.74 | 9.74 | -0.13 (-1.32%) | 7,860,133 |
| 7 Jul 2023 | CNY | 9.9 | 9.95 | 9.73 | 9.87 | 9.87 | -0.07 (-0.70%) | 8,849,020 |
| 6 Jul 2023 | CNY | 10.06 | 10.06 | 9.82 | 9.94 | 9.94 | -0.21 (-2.07%) | 15,320,815 |
| 5 Jul 2023 | CNY | 9.67 | 10.21 | 9.63 | 10.15 | 10.15 | +0.44 (+4.53%) | 25,899,354 |
| 4 Jul 2023 | CNY | 9.86 | 9.99 | 9.65 | 9.71 | 9.71 | -0.02 (-0.21%) | 8,344,539 |
