| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 9.72 | 9.87 | 9.44 | 9.44 | 9.44 | -0.31 (-3.18%) | 10,373,071 |
| 17 Aug 2023 | CNY | 9.62 | 9.78 | 9.5 | 9.75 | 9.75 | +0.07 (+0.72%) | 8,451,243 |
| 16 Aug 2023 | CNY | 9.87 | 9.89 | 9.63 | 9.68 | 9.68 | -0.23 (-2.32%) | 10,699,191 |
| 15 Aug 2023 | CNY | 9.99 | 10.03 | 9.75 | 9.91 | 9.91 | -0.1 (-1.00%) | 9,763,186 |
| 14 Aug 2023 | CNY | 9.78 | 10.02 | 9.73 | 10.01 | 10.01 | +0.15 (+1.52%) | 9,670,276 |
| 11 Aug 2023 | CNY | 10.03 | 10.08 | 9.83 | 9.86 | 9.86 | -0.2 (-1.99%) | 8,387,731 |
| 10 Aug 2023 | CNY | 10.05 | 10.12 | 9.95 | 10.06 | 10.06 | -0.02 (-0.20%) | 8,502,492 |
| 9 Aug 2023 | CNY | 10.05 | 10.19 | 10.02 | 10.08 | 10.08 | 0.0 (0.0%) | 8,745,435 |
| 8 Aug 2023 | CNY | 10.14 | 10.2 | 10.05 | 10.08 | 10.08 | -0.02 (-0.20%) | 8,643,158 |
| 7 Aug 2023 | CNY | 10.08 | 10.21 | 9.98 | 10.1 | 10.1 | +0.02 (+0.20%) | 11,822,598 |
| 4 Aug 2023 | CNY | 9.79 | 10.14 | 9.78 | 10.08 | 10.08 | +0.29 (+2.96%) | 19,216,687 |
| 3 Aug 2023 | CNY | 9.81 | 9.86 | 9.76 | 9.79 | 9.79 | -0.04 (-0.41%) | 7,612,617 |
| 2 Aug 2023 | CNY | 9.81 | 9.89 | 9.74 | 9.83 | 9.83 | -0.01 (-0.10%) | 9,827,396 |
| 1 Aug 2023 | CNY | 9.6 | 9.92 | 9.6 | 9.84 | 9.84 | +0.2 (+2.07%) | 16,765,167 |
| 31 Jul 2023 | CNY | 9.69 | 9.72 | 9.57 | 9.64 | 9.64 | +0.02 (+0.21%) | 15,389,993 |
| 28 Jul 2023 | CNY | 9.38 | 9.63 | 9.35 | 9.62 | 9.62 | +0.21 (+2.23%) | 12,503,153 |
| 27 Jul 2023 | CNY | 9.52 | 9.6 | 9.4 | 9.41 | 9.41 | -0.11 (-1.16%) | 8,250,140 |
| 26 Jul 2023 | CNY | 9.64 | 9.64 | 9.46 | 9.52 | 9.52 | -0.12 (-1.24%) | 7,831,401 |
| 25 Jul 2023 | CNY | 9.48 | 9.67 | 9.46 | 9.64 | 9.64 | +0.23 (+2.44%) | 10,258,388 |
| 24 Jul 2023 | CNY | 9.41 | 9.54 | 9.32 | 9.41 | 9.41 | -0.01 (-0.11%) | 6,959,404 |
| 21 Jul 2023 | CNY | 9.5 | 9.54 | 9.35 | 9.42 | 9.42 | -0.1 (-1.05%) | 8,353,956 |
| 20 Jul 2023 | CNY | 9.66 | 9.74 | 9.49 | 9.52 | 9.52 | -0.15 (-1.55%) | 13,106,300 |
| 19 Jul 2023 | CNY | 9.51 | 9.78 | 9.5 | 9.67 | 9.67 | +0.18 (+1.90%) | 19,153,792 |
| 18 Jul 2023 | CNY | 9.58 | 9.59 | 9.41 | 9.49 | 9.49 | -0.11 (-1.15%) | 10,429,389 |
| 17 Jul 2023 | CNY | 9.71 | 9.8 | 9.52 | 9.6 | 9.6 | +0.08 (+0.84%) | 18,709,503 |
| 14 Jul 2023 | CNY | 9.28 | 9.59 | 9.28 | 9.52 | 9.52 | +0.23 (+2.48%) | 16,687,149 |
| 13 Jul 2023 | CNY | 9.19 | 9.34 | 9.15 | 9.29 | 9.29 | +0.12 (+1.31%) | 11,502,920 |
| 12 Jul 2023 | CNY | 9.41 | 9.43 | 9.13 | 9.17 | 9.17 | -0.23 (-2.45%) | 15,940,775 |
| 11 Jul 2023 | CNY | 9.36 | 9.5 | 9.32 | 9.4 | 9.4 | +0.04 (+0.43%) | 8,895,579 |
| 10 Jul 2023 | CNY | 9.42 | 9.47 | 9.31 | 9.36 | 9.36 | -0.05 (-0.53%) | 9,966,840 |
