| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 10.37 | 10.6 | 10.18 | 10.34 | 10.34 | -0.12 (-1.15%) | 79,267,840 |
| 9 Aug 2023 | CNY | 10.31 | 10.88 | 10.25 | 10.46 | 10.46 | +0.39 (+3.87%) | 135,618,451 |
| 8 Aug 2023 | CNY | 9.21 | 10.07 | 9.06 | 10.07 | 10.07 | +0.92 (+10.05%) | 64,973,990 |
| 7 Aug 2023 | CNY | 9.37 | 9.43 | 9.14 | 9.15 | 9.15 | -0.27 (-2.87%) | 19,735,855 |
| 4 Aug 2023 | CNY | 9.34 | 9.56 | 9.33 | 9.42 | 9.42 | -0.1 (-1.05%) | 36,174,317 |
| 3 Aug 2023 | CNY | 8.93 | 9.74 | 8.91 | 9.52 | 9.52 | +0.57 (+6.37%) | 58,575,059 |
| 2 Aug 2023 | CNY | 9.07 | 9.08 | 8.92 | 8.95 | 8.95 | -0.11 (-1.21%) | 10,324,620 |
| 1 Aug 2023 | CNY | 9.1 | 9.13 | 9.04 | 9.06 | 9.06 | -0.08 (-0.88%) | 7,618,260 |
| 31 Jul 2023 | CNY | 9.16 | 9.23 | 9.1 | 9.14 | 9.14 | -0.01 (-0.11%) | 11,165,385 |
| 28 Jul 2023 | CNY | 9.03 | 9.15 | 9 | 9.15 | 9.15 | +0.09 (+0.99%) | 9,949,398 |
| 27 Jul 2023 | CNY | 9.13 | 9.14 | 9.03 | 9.06 | 9.06 | -0.07 (-0.77%) | 8,369,027 |
| 26 Jul 2023 | CNY | 9.13 | 9.19 | 9.07 | 9.13 | 9.13 | 0.0 (0.0%) | 8,864,463 |
| 25 Jul 2023 | CNY | 9.1 | 9.15 | 9.06 | 9.13 | 9.13 | +0.03 (+0.33%) | 11,581,720 |
| 24 Jul 2023 | CNY | 9.08 | 9.25 | 9.01 | 9.1 | 9.1 | +0.01 (+0.11%) | 13,964,300 |
| 21 Jul 2023 | CNY | 8.99 | 9.15 | 8.94 | 9.09 | 9.09 | +0.1 (+1.11%) | 17,912,400 |
| 20 Jul 2023 | CNY | 8.87 | 9.04 | 8.87 | 8.99 | 8.99 | +0.13 (+1.47%) | 13,349,079 |
| 19 Jul 2023 | CNY | 8.85 | 8.9 | 8.83 | 8.86 | 8.86 | -0.01 (-0.11%) | 3,578,200 |
| 18 Jul 2023 | CNY | 8.95 | 8.96 | 8.85 | 8.87 | 8.87 | -0.07 (-0.78%) | 5,412,275 |
| 17 Jul 2023 | CNY | 8.88 | 8.94 | 8.8 | 8.94 | 8.94 | +0.03 (+0.34%) | 6,356,100 |
| 14 Jul 2023 | CNY | 8.93 | 8.97 | 8.88 | 8.91 | 8.91 | -0.04 (-0.45%) | 5,109,400 |
| 13 Jul 2023 | CNY | 8.85 | 8.97 | 8.83 | 8.95 | 8.95 | +0.14 (+1.59%) | 9,475,974 |
| 12 Jul 2023 | CNY | 8.92 | 8.94 | 8.8 | 8.81 | 8.81 | -0.12 (-1.34%) | 8,502,500 |
| 11 Jul 2023 | CNY | 8.95 | 8.96 | 8.86 | 8.93 | 8.93 | +0.01 (+0.11%) | 5,377,660 |
| 10 Jul 2023 | CNY | 8.92 | 9 | 8.91 | 8.92 | 8.92 | 0.0 (0.0%) | 4,969,954 |
| 7 Jul 2023 | CNY | 8.9 | 8.96 | 8.84 | 8.92 | 8.92 | +0.02 (+0.22%) | 5,876,936 |
| 6 Jul 2023 | CNY | 9.02 | 9.02 | 8.9 | 8.9 | 8.9 | -0.14 (-1.55%) | 8,096,771 |
| 5 Jul 2023 | CNY | 9.08 | 9.14 | 9.02 | 9.04 | 9.04 | -0.04 (-0.44%) | 7,454,600 |
| 4 Jul 2023 | CNY | 9.1 | 9.15 | 9.03 | 9.08 | 9.08 | -0.01 (-0.11%) | 8,095,084 |
| 3 Jul 2023 | CNY | 9.03 | 9.1 | 9.02 | 9.09 | 9.09 | +0.06 (+0.66%) | 8,498,122 |
| 30 Jun 2023 | CNY | 8.96 | 9.11 | 8.94 | 9.03 | 9.03 | +0.06 (+0.67%) | 8,814,278 |
