| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 8.77 | 8.79 | 8.5 | 8.5 | 8.5 | -0.26 (-2.97%) | 5,448,000 |
| 18 Aug 2023 | CNY | 8.91 | 8.94 | 8.76 | 8.76 | 8.76 | -0.14 (-1.57%) | 3,091,374 |
| 17 Aug 2023 | CNY | 8.98 | 8.99 | 8.72 | 8.9 | 8.9 | -0.11 (-1.22%) | 4,276,996 |
| 16 Aug 2023 | CNY | 9.09 | 9.09 | 9.01 | 9.01 | 9.01 | -0.08 (-0.88%) | 2,674,700 |
| 15 Aug 2023 | CNY | 9.07 | 9.11 | 9.05 | 9.09 | 9.09 | -0.03 (-0.33%) | 3,258,376 |
| 14 Aug 2023 | CNY | 9.19 | 9.19 | 9.06 | 9.12 | 9.12 | -0.08 (-0.87%) | 5,867,747 |
| 11 Aug 2023 | CNY | 9.06 | 9.5 | 9.02 | 9.2 | 9.2 | +0.11 (+1.21%) | 10,197,549 |
| 10 Aug 2023 | CNY | 9.05 | 9.13 | 9.05 | 9.09 | 9.09 | +0.01 (+0.11%) | 1,839,200 |
| 9 Aug 2023 | CNY | 9.13 | 9.13 | 9.04 | 9.08 | 9.08 | -0.03 (-0.33%) | 1,918,500 |
| 8 Aug 2023 | CNY | 9.11 | 9.16 | 9.09 | 9.11 | 9.11 | -0.04 (-0.44%) | 2,492,000 |
| 7 Aug 2023 | CNY | 9.09 | 9.16 | 9.07 | 9.15 | 9.15 | +0.03 (+0.33%) | 3,296,082 |
| 4 Aug 2023 | CNY | 9.09 | 9.14 | 9.07 | 9.12 | 9.12 | +0.03 (+0.33%) | 3,200,691 |
| 3 Aug 2023 | CNY | 9.04 | 9.12 | 9.04 | 9.09 | 9.09 | +0.01 (+0.11%) | 2,955,579 |
| 2 Aug 2023 | CNY | 9.1 | 9.11 | 9.03 | 9.08 | 9.08 | -0.01 (-0.11%) | 3,206,085 |
| 1 Aug 2023 | CNY | 9.23 | 9.25 | 9.03 | 9.09 | 9.09 | -0.11 (-1.20%) | 10,926,899 |
| 31 Jul 2023 | CNY | 9.31 | 9.33 | 9.18 | 9.2 | 9.2 | -0.08 (-0.86%) | 9,201,186 |
| 28 Jul 2023 | CNY | 9.29 | 9.32 | 9.13 | 9.28 | 9.28 | 0.0 (0.0%) | 5,444,950 |
| 27 Jul 2023 | CNY | 9.3 | 9.35 | 9.27 | 9.28 | 9.28 | -0.04 (-0.43%) | 2,881,400 |
| 26 Jul 2023 | CNY | 9.39 | 9.42 | 9.3 | 9.32 | 9.32 | -0.09 (-0.96%) | 3,625,964 |
| 25 Jul 2023 | CNY | 9.38 | 9.44 | 9.36 | 9.41 | 9.41 | +0.07 (+0.75%) | 2,953,679 |
| 24 Jul 2023 | CNY | 9.37 | 9.37 | 9.25 | 9.34 | 9.34 | -0.04 (-0.43%) | 2,389,375 |
| 21 Jul 2023 | CNY | 9.42 | 9.45 | 9.35 | 9.38 | 9.38 | -0.03 (-0.32%) | 2,633,000 |
| 20 Jul 2023 | CNY | 9.53 | 9.56 | 9.38 | 9.41 | 9.41 | -0.12 (-1.26%) | 3,563,700 |
| 19 Jul 2023 | CNY | 9.48 | 9.6 | 9.45 | 9.53 | 9.53 | +0.03 (+0.32%) | 3,035,329 |
| 18 Jul 2023 | CNY | 9.63 | 9.64 | 9.45 | 9.5 | 9.5 | -0.15 (-1.55%) | 5,488,753 |
| 17 Jul 2023 | CNY | 9.65 | 9.7 | 9.6 | 9.65 | 9.65 | -0.06 (-0.62%) | 3,805,900 |
| 14 Jul 2023 | CNY | 9.69 | 9.72 | 9.6 | 9.71 | 9.71 | -0.02 (-0.21%) | 5,084,200 |
| 13 Jul 2023 | CNY | 9.71 | 9.86 | 9.66 | 9.73 | 9.73 | -0.03 (-0.31%) | 6,366,183 |
| 12 Jul 2023 | CNY | 9.79 | 9.82 | 9.7 | 9.76 | 9.76 | -0.07 (-0.71%) | 7,415,819 |
| 11 Jul 2023 | CNY | 9.78 | 9.85 | 9.65 | 9.83 | 9.83 | -0.12 (-1.21%) | 11,711,350 |
