| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 8.85 | 9.08 | 8.78 | 9.02 | 9.02 | +0.19 (+2.15%) | 6,225,357 |
| 16 Aug 2023 | CNY | 8.95 | 9 | 8.82 | 8.83 | 8.83 | -0.15 (-1.67%) | 5,336,800 |
| 15 Aug 2023 | CNY | 9.09 | 9.15 | 8.92 | 8.98 | 8.98 | -0.12 (-1.32%) | 5,219,200 |
| 14 Aug 2023 | CNY | 9.05 | 9.11 | 8.93 | 9.1 | 9.1 | +0.05 (+0.55%) | 6,598,700 |
| 11 Aug 2023 | CNY | 9.2 | 9.23 | 9.05 | 9.05 | 9.05 | -0.13 (-1.42%) | 6,407,706 |
| 10 Aug 2023 | CNY | 9.3 | 9.34 | 9.15 | 9.18 | 9.18 | -0.09 (-0.97%) | 8,026,872 |
| 9 Aug 2023 | CNY | 9.57 | 9.57 | 9.24 | 9.27 | 9.27 | -0.3 (-3.13%) | 13,275,402 |
| 8 Aug 2023 | CNY | 9.53 | 9.65 | 9.52 | 9.57 | 9.57 | +0.01 (+0.10%) | 8,231,373 |
| 7 Aug 2023 | CNY | 9.56 | 9.66 | 9.51 | 9.56 | 9.56 | 0.0 (0.0%) | 7,282,161 |
| 4 Aug 2023 | CNY | 9.45 | 9.62 | 9.43 | 9.56 | 9.56 | +0.13 (+1.38%) | 10,185,409 |
| 3 Aug 2023 | CNY | 9.44 | 9.55 | 9.38 | 9.43 | 9.43 | -0.05 (-0.53%) | 7,790,551 |
| 2 Aug 2023 | CNY | 9.48 | 9.52 | 9.41 | 9.48 | 9.48 | -0.04 (-0.42%) | 8,344,899 |
| 1 Aug 2023 | CNY | 9.58 | 9.6 | 9.5 | 9.52 | 9.52 | -0.1 (-1.04%) | 8,191,753 |
| 31 Jul 2023 | CNY | 9.56 | 9.76 | 9.52 | 9.62 | 9.62 | +0.06 (+0.63%) | 8,890,009 |
| 28 Jul 2023 | CNY | 9.45 | 9.63 | 9.37 | 9.56 | 9.56 | +0.06 (+0.63%) | 11,586,309 |
| 27 Jul 2023 | CNY | 9.71 | 9.96 | 9.46 | 9.5 | 9.5 | -0.04 (-0.42%) | 13,411,360 |
| 26 Jul 2023 | CNY | 9.75 | 9.77 | 9.53 | 9.54 | 9.54 | -0.26 (-2.65%) | 13,612,002 |
| 25 Jul 2023 | CNY | 9.8 | 9.9 | 9.63 | 9.8 | 9.8 | +0.16 (+1.66%) | 12,627,241 |
| 24 Jul 2023 | CNY | 9.7 | 9.85 | 9.57 | 9.64 | 9.64 | -0.06 (-0.62%) | 10,188,802 |
| 21 Jul 2023 | CNY | 9.8 | 9.97 | 9.65 | 9.7 | 9.7 | -0.23 (-2.32%) | 17,755,127 |
| 20 Jul 2023 | CNY | 10.25 | 10.3 | 9.91 | 9.93 | 9.93 | -0.4 (-3.87%) | 25,918,997 |
| 19 Jul 2023 | CNY | 10.51 | 10.56 | 10.18 | 10.33 | 10.33 | -0.25 (-2.36%) | 28,769,922 |
| 18 Jul 2023 | CNY | 10.53 | 10.7 | 10.44 | 10.58 | 10.58 | -0.12 (-1.12%) | 25,592,032 |
| 17 Jul 2023 | CNY | 10.2 | 10.7 | 10.05 | 10.7 | 10.7 | +0.41 (+3.98%) | 44,072,641 |
| 14 Jul 2023 | CNY | 10.43 | 10.51 | 10.2 | 10.29 | 10.29 | -0.13 (-1.25%) | 26,972,976 |
| 13 Jul 2023 | CNY | 10.07 | 10.56 | 10.01 | 10.42 | 10.42 | +0.27 (+2.66%) | 37,962,585 |
| 12 Jul 2023 | CNY | 10.38 | 10.54 | 10.1 | 10.15 | 10.15 | -0.2 (-1.93%) | 33,110,502 |
| 11 Jul 2023 | CNY | 10.01 | 10.36 | 9.92 | 10.35 | 10.35 | +0.26 (+2.58%) | 34,350,170 |
| 10 Jul 2023 | CNY | 10.03 | 10.2 | 9.9 | 10.09 | 10.09 | +0.14 (+1.41%) | 20,837,417 |
| 7 Jul 2023 | CNY | 10.12 | 10.29 | 9.9 | 9.95 | 9.95 | -0.22 (-2.16%) | 23,548,701 |
