| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 8.53 | 8.64 | 8.5 | 8.63 | 8.63 | +0.07 (+0.82%) | 6,058,321 |
| 16 Aug 2023 | CNY | 8.61 | 8.68 | 8.53 | 8.56 | 8.56 | -0.09 (-1.04%) | 5,661,876 |
| 15 Aug 2023 | CNY | 8.72 | 8.81 | 8.6 | 8.65 | 8.65 | -0.06 (-0.69%) | 6,858,018 |
| 14 Aug 2023 | CNY | 8.72 | 8.75 | 8.58 | 8.71 | 8.71 | -0.07 (-0.80%) | 6,435,382 |
| 11 Aug 2023 | CNY | 9.02 | 9.05 | 8.78 | 8.78 | 8.78 | -0.26 (-2.88%) | 5,508,600 |
| 10 Aug 2023 | CNY | 9 | 9.05 | 8.94 | 9.04 | 9.04 | +0.04 (+0.44%) | 4,867,600 |
| 9 Aug 2023 | CNY | 9.13 | 9.17 | 8.98 | 9 | 9 | -0.13 (-1.42%) | 4,929,364 |
| 8 Aug 2023 | CNY | 9.22 | 9.22 | 9.09 | 9.13 | 9.13 | -0.09 (-0.98%) | 5,005,077 |
| 7 Aug 2023 | CNY | 9.22 | 9.25 | 9.15 | 9.22 | 9.22 | -0.03 (-0.32%) | 6,316,253 |
| 4 Aug 2023 | CNY | 9.28 | 9.33 | 9.19 | 9.25 | 9.25 | +0.03 (+0.33%) | 6,912,928 |
| 3 Aug 2023 | CNY | 9.22 | 9.24 | 9.1 | 9.22 | 9.22 | -0.01 (-0.11%) | 6,086,176 |
| 2 Aug 2023 | CNY | 9.19 | 9.27 | 9.16 | 9.23 | 9.23 | +0.05 (+0.54%) | 7,565,267 |
| 1 Aug 2023 | CNY | 9.25 | 9.32 | 9.11 | 9.18 | 9.18 | -0.09 (-0.97%) | 8,300,755 |
| 31 Jul 2023 | CNY | 9.07 | 9.33 | 9.07 | 9.27 | 9.27 | +0.19 (+2.09%) | 14,932,988 |
| 28 Jul 2023 | CNY | 8.87 | 9.12 | 8.8 | 9.08 | 9.08 | +0.18 (+2.02%) | 9,990,211 |
| 27 Jul 2023 | CNY | 8.96 | 9.07 | 8.87 | 8.9 | 8.9 | 0.0 (0.0%) | 6,631,182 |
| 26 Jul 2023 | CNY | 9.09 | 9.09 | 8.87 | 8.9 | 8.9 | -0.15 (-1.66%) | 6,924,722 |
| 25 Jul 2023 | CNY | 9 | 9.14 | 8.87 | 9.05 | 9.05 | +0.11 (+1.23%) | 9,655,039 |
| 24 Jul 2023 | CNY | 8.89 | 8.99 | 8.82 | 8.94 | 8.94 | +0.03 (+0.34%) | 5,858,478 |
| 21 Jul 2023 | CNY | 9.06 | 9.08 | 8.88 | 8.91 | 8.91 | -0.12 (-1.33%) | 7,237,889 |
| 20 Jul 2023 | CNY | 9.2 | 9.34 | 8.97 | 9.03 | 9.03 | -0.15 (-1.63%) | 11,091,911 |
| 19 Jul 2023 | CNY | 9.14 | 9.2 | 9.11 | 9.18 | 9.18 | +0.01 (+0.11%) | 7,112,587 |
| 18 Jul 2023 | CNY | 9.02 | 9.27 | 8.96 | 9.17 | 9.17 | +0.13 (+1.44%) | 10,133,270 |
| 17 Jul 2023 | CNY | 9.05 | 9.08 | 8.91 | 9.04 | 9.04 | -0.06 (-0.66%) | 9,130,834 |
| 14 Jul 2023 | CNY | 9.04 | 9.18 | 8.92 | 9.1 | 9.1 | +0.05 (+0.55%) | 10,527,257 |
| 13 Jul 2023 | CNY | 9.1 | 9.17 | 9.01 | 9.05 | 9.05 | -0.1 (-1.09%) | 14,089,110 |
| 12 Jul 2023 | CNY | 9.16 | 9.3 | 9.07 | 9.15 | 9.15 | -0.06 (-0.65%) | 19,431,448 |
| 11 Jul 2023 | CNY | 8.9 | 9.35 | 8.84 | 9.21 | 9.21 | +0.46 (+5.26%) | 35,704,851 |
| 10 Jul 2023 | CNY | 8.8 | 8.88 | 8.68 | 8.75 | 8.75 | 0.0 (0.0%) | 7,723,300 |
| 7 Jul 2023 | CNY | 8.76 | 8.84 | 8.69 | 8.75 | 8.75 | -0.04 (-0.46%) | 10,989,277 |
