| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 9.15 | 9.18 | 9.01 | 9.17 | 9.17 | -0.01 (-0.11%) | 6,961,100 |
| 11 Aug 2023 | CNY | 9.37 | 9.38 | 9.17 | 9.18 | 9.18 | -0.2 (-2.13%) | 5,370,300 |
| 10 Aug 2023 | CNY | 9.16 | 9.42 | 9.16 | 9.38 | 9.38 | +0.19 (+2.07%) | 8,190,002 |
| 9 Aug 2023 | CNY | 9.28 | 9.31 | 9.17 | 9.19 | 9.19 | -0.12 (-1.29%) | 5,222,801 |
| 8 Aug 2023 | CNY | 9.29 | 9.35 | 9.25 | 9.31 | 9.31 | -0.02 (-0.21%) | 5,377,200 |
| 7 Aug 2023 | CNY | 9.36 | 9.41 | 9.31 | 9.33 | 9.33 | -0.03 (-0.32%) | 5,003,865 |
| 4 Aug 2023 | CNY | 9.36 | 9.41 | 9.32 | 9.36 | 9.36 | +0.02 (+0.21%) | 7,060,896 |
| 3 Aug 2023 | CNY | 9.3 | 9.37 | 9.28 | 9.34 | 9.34 | +0.01 (+0.11%) | 6,558,276 |
| 2 Aug 2023 | CNY | 9.42 | 9.46 | 9.32 | 9.33 | 9.33 | -0.18 (-1.89%) | 11,863,312 |
| 1 Aug 2023 | CNY | 9.69 | 9.75 | 9.45 | 9.51 | 9.51 | -0.21 (-2.16%) | 16,058,122 |
| 31 Jul 2023 | CNY | 9.67 | 9.76 | 9.62 | 9.72 | 9.72 | -0.06 (-0.61%) | 17,259,231 |
| 28 Jul 2023 | CNY | 9.49 | 9.95 | 9.28 | 9.78 | 9.78 | +0.3 (+3.16%) | 30,963,988 |
| 27 Jul 2023 | CNY | 9.52 | 9.63 | 9.46 | 9.48 | 9.48 | -0.05 (-0.52%) | 11,443,849 |
| 26 Jul 2023 | CNY | 9.66 | 9.69 | 9.49 | 9.53 | 9.53 | -0.22 (-2.26%) | 13,644,970 |
| 25 Jul 2023 | CNY | 9.6 | 9.76 | 9.5 | 9.75 | 9.75 | +0.25 (+2.63%) | 20,156,386 |
| 24 Jul 2023 | CNY | 9.59 | 9.69 | 9.4 | 9.5 | 9.5 | -0.15 (-1.55%) | 10,911,849 |
| 21 Jul 2023 | CNY | 9.56 | 9.74 | 9.5 | 9.65 | 9.65 | +0.09 (+0.94%) | 16,113,947 |
| 20 Jul 2023 | CNY | 9.83 | 9.97 | 9.56 | 9.56 | 9.56 | -0.26 (-2.65%) | 26,277,108 |
| 19 Jul 2023 | CNY | 9.84 | 9.86 | 9.71 | 9.82 | 9.82 | -0.03 (-0.30%) | 21,357,864 |
| 18 Jul 2023 | CNY | 10.02 | 10.13 | 9.81 | 9.85 | 9.85 | -0.23 (-2.28%) | 32,906,037 |
| 17 Jul 2023 | CNY | 10.27 | 10.34 | 9.93 | 10.08 | 10.08 | -0.19 (-1.85%) | 61,285,473 |
| 14 Jul 2023 | CNY | 9.38 | 10.27 | 9.33 | 10.27 | 10.27 | +0.93 (+9.96%) | 44,853,694 |
| 13 Jul 2023 | CNY | 9.1 | 9.69 | 9.07 | 9.34 | 9.34 | +0.24 (+2.64%) | 17,540,548 |
| 12 Jul 2023 | CNY | 9.28 | 9.3 | 9.07 | 9.1 | 9.1 | -0.19 (-2.05%) | 8,852,851 |
| 11 Jul 2023 | CNY | 9.08 | 9.3 | 9.06 | 9.29 | 9.29 | +0.18 (+1.98%) | 10,096,499 |
| 10 Jul 2023 | CNY | 9.17 | 9.22 | 9.06 | 9.11 | 9.11 | -0.01 (-0.11%) | 6,158,808 |
| 7 Jul 2023 | CNY | 9.3 | 9.31 | 9.06 | 9.12 | 9.12 | -0.18 (-1.94%) | 8,962,600 |
| 6 Jul 2023 | CNY | 9.2 | 9.41 | 9.2 | 9.3 | 9.3 | +0.07 (+0.76%) | 12,031,396 |
| 5 Jul 2023 | CNY | 9.18 | 9.38 | 9.16 | 9.23 | 9.23 | -0.03 (-0.32%) | 15,198,998 |
| 4 Jul 2023 | CNY | 9.36 | 9.73 | 9.2 | 9.26 | 9.26 | +0.12 (+1.31%) | 22,832,131 |
