| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 9.34 | 9.43 | 9.25 | 9.42 | 9.42 | +0.05 (+0.53%) | 3,134,864 |
| 11 Aug 2023 | CNY | 9.48 | 9.52 | 9.36 | 9.37 | 9.37 | -0.09 (-0.95%) | 3,753,701 |
| 10 Aug 2023 | CNY | 9.4 | 9.46 | 9.36 | 9.46 | 9.46 | +0.07 (+0.75%) | 2,540,256 |
| 9 Aug 2023 | CNY | 9.45 | 9.48 | 9.36 | 9.39 | 9.39 | -0.07 (-0.74%) | 3,551,952 |
| 8 Aug 2023 | CNY | 9.43 | 9.46 | 9.32 | 9.46 | 9.46 | +0.06 (+0.64%) | 3,933,900 |
| 7 Aug 2023 | CNY | 9.38 | 9.49 | 9.36 | 9.4 | 9.4 | 0.0 (0.0%) | 4,774,700 |
| 4 Aug 2023 | CNY | 9.33 | 9.47 | 9.3 | 9.4 | 9.4 | +0.04 (+0.43%) | 9,048,657 |
| 3 Aug 2023 | CNY | 9.6 | 9.73 | 9.3 | 9.36 | 9.36 | -0.04 (-0.43%) | 10,394,887 |
| 2 Aug 2023 | CNY | 9.44 | 9.45 | 9.35 | 9.4 | 9.4 | -0.03 (-0.32%) | 4,459,099 |
| 1 Aug 2023 | CNY | 9.6 | 9.61 | 9.35 | 9.43 | 9.43 | -0.18 (-1.87%) | 8,026,655 |
| 31 Jul 2023 | CNY | 9.75 | 9.82 | 9.59 | 9.61 | 9.61 | -0.17 (-1.74%) | 9,424,048 |
| 28 Jul 2023 | CNY | 9.79 | 10.04 | 9.7 | 9.78 | 9.78 | -0.05 (-0.51%) | 10,179,656 |
| 27 Jul 2023 | CNY | 10.01 | 10.08 | 9.81 | 9.83 | 9.83 | -0.19 (-1.90%) | 3,504,604 |
| 26 Jul 2023 | CNY | 10.05 | 10.06 | 9.96 | 10.02 | 10.02 | -0.04 (-0.40%) | 2,998,601 |
| 25 Jul 2023 | CNY | 9.89 | 10.08 | 9.82 | 10.06 | 10.06 | +0.28 (+2.86%) | 4,366,500 |
| 24 Jul 2023 | CNY | 9.75 | 9.91 | 9.69 | 9.78 | 9.78 | 0.0 (0.0%) | 2,523,200 |
| 21 Jul 2023 | CNY | 9.88 | 9.93 | 9.76 | 9.78 | 9.78 | -0.12 (-1.21%) | 3,499,404 |
| 20 Jul 2023 | CNY | 10.14 | 10.19 | 9.88 | 9.9 | 9.9 | -0.24 (-2.37%) | 4,466,755 |
| 19 Jul 2023 | CNY | 10.28 | 10.3 | 10.1 | 10.14 | 10.14 | -0.04 (-0.39%) | 3,663,001 |
| 18 Jul 2023 | CNY | 10.28 | 10.37 | 10.14 | 10.18 | 10.18 | -0.16 (-1.55%) | 10,694,003 |
| 17 Jul 2023 | CNY | 10.06 | 10.35 | 9.98 | 10.34 | 10.34 | +0.34 (+3.40%) | 9,105,910 |
| 14 Jul 2023 | CNY | 9.93 | 10.1 | 9.92 | 10 | 10 | +0.07 (+0.70%) | 4,666,100 |
| 13 Jul 2023 | CNY | 9.83 | 9.97 | 9.82 | 9.93 | 9.93 | +0.02 (+0.20%) | 4,486,200 |
| 12 Jul 2023 | CNY | 9.99 | 10.07 | 9.88 | 9.91 | 9.91 | -0.09 (-0.90%) | 5,614,600 |
| 11 Jul 2023 | CNY | 9.93 | 10.01 | 9.93 | 10 | 10 | +0.03 (+0.30%) | 3,607,633 |
| 10 Jul 2023 | CNY | 10.01 | 10.02 | 9.87 | 9.97 | 9.97 | -0.05 (-0.50%) | 6,510,000 |
| 7 Jul 2023 | CNY | 10.37 | 10.44 | 10.02 | 10.02 | 10.02 | -0.44 (-4.21%) | 10,874,012 |
| 6 Jul 2023 | CNY | 10.61 | 10.77 | 10.43 | 10.46 | 10.46 | -0.04 (-0.38%) | 10,086,700 |
| 5 Jul 2023 | CNY | 10.8 | 10.88 | 10.49 | 10.5 | 10.5 | -0.35 (-3.23%) | 16,066,649 |
| 4 Jul 2023 | CNY | 10.62 | 10.9 | 10.4 | 10.85 | 10.85 | -0.11 (-1.00%) | 28,086,221 |
