| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 8.35 | 8.82 | 8.3 | 8.77 | 8.77 | +0.38 (+4.53%) | 10,043,300 |
| 16 Aug 2023 | CNY | 8.51 | 8.55 | 8.38 | 8.39 | 8.39 | -0.12 (-1.41%) | 2,649,300 |
| 15 Aug 2023 | CNY | 8.62 | 8.71 | 8.47 | 8.51 | 8.51 | -0.12 (-1.39%) | 2,824,605 |
| 14 Aug 2023 | CNY | 8.42 | 8.63 | 8.38 | 8.63 | 8.63 | +0.08 (+0.94%) | 3,984,260 |
| 11 Aug 2023 | CNY | 8.63 | 8.78 | 8.55 | 8.55 | 8.55 | -0.09 (-1.04%) | 3,780,000 |
| 10 Aug 2023 | CNY | 8.59 | 8.65 | 8.54 | 8.64 | 8.64 | +0.06 (+0.70%) | 2,516,840 |
| 9 Aug 2023 | CNY | 8.8 | 8.8 | 8.56 | 8.58 | 8.58 | -0.2 (-2.28%) | 4,461,700 |
| 8 Aug 2023 | CNY | 8.8 | 8.9 | 8.71 | 8.78 | 8.78 | -0.05 (-0.57%) | 5,056,345 |
| 7 Aug 2023 | CNY | 8.73 | 8.97 | 8.69 | 8.83 | 8.83 | +0.09 (+1.03%) | 8,853,760 |
| 4 Aug 2023 | CNY | 8.64 | 8.83 | 8.61 | 8.74 | 8.74 | +0.09 (+1.04%) | 7,324,700 |
| 3 Aug 2023 | CNY | 8.68 | 8.68 | 8.56 | 8.65 | 8.65 | -0.05 (-0.57%) | 4,400,000 |
| 2 Aug 2023 | CNY | 8.55 | 8.73 | 8.5 | 8.7 | 8.7 | +0.15 (+1.75%) | 6,578,811 |
| 1 Aug 2023 | CNY | 8.64 | 8.64 | 8.52 | 8.55 | 8.55 | -0.1 (-1.16%) | 4,135,131 |
| 31 Jul 2023 | CNY | 8.52 | 8.67 | 8.52 | 8.65 | 8.65 | +0.04 (+0.46%) | 5,731,489 |
| 28 Jul 2023 | CNY | 8.5 | 8.61 | 8.41 | 8.61 | 8.61 | +0.12 (+1.41%) | 5,687,308 |
| 27 Jul 2023 | CNY | 8.57 | 8.67 | 8.48 | 8.49 | 8.49 | -0.05 (-0.59%) | 5,143,100 |
| 26 Jul 2023 | CNY | 8.68 | 8.68 | 8.51 | 8.54 | 8.54 | -0.14 (-1.61%) | 5,772,800 |
| 25 Jul 2023 | CNY | 8.62 | 8.72 | 8.6 | 8.68 | 8.68 | +0.13 (+1.52%) | 5,397,600 |
| 24 Jul 2023 | CNY | 8.55 | 8.67 | 8.5 | 8.55 | 8.55 | -0.05 (-0.58%) | 4,898,700 |
| 21 Jul 2023 | CNY | 8.96 | 8.96 | 8.6 | 8.6 | 8.6 | -0.39 (-4.34%) | 12,036,050 |
| 20 Jul 2023 | CNY | 8.88 | 9.06 | 8.78 | 8.99 | 8.99 | +0.11 (+1.24%) | 13,871,825 |
| 19 Jul 2023 | CNY | 8.88 | 8.89 | 8.75 | 8.88 | 8.88 | 0.0 (0.0%) | 8,415,360 |
| 18 Jul 2023 | CNY | 9.05 | 9.11 | 8.83 | 8.88 | 8.88 | -0.16 (-1.77%) | 11,821,631 |
| 17 Jul 2023 | CNY | 9.19 | 9.27 | 8.92 | 9.04 | 9.04 | -0.45 (-4.74%) | 18,806,600 |
| 14 Jul 2023 | CNY | 9.5 | 9.62 | 9.28 | 9.49 | 9.49 | -0.04 (-0.42%) | 11,679,885 |
| 13 Jul 2023 | CNY | 9.5 | 9.65 | 9.38 | 9.53 | 9.53 | -0.06 (-0.63%) | 15,505,790 |
| 12 Jul 2023 | CNY | 10.09 | 10.19 | 9.55 | 9.59 | 9.59 | -0.48 (-4.77%) | 25,010,555 |
| 11 Jul 2023 | CNY | 10.73 | 10.8 | 9.86 | 10.07 | 10.07 | -0.65 (-6.06%) | 31,817,289 |
| 10 Jul 2023 | CNY | 10.69 | 11.27 | 10.51 | 10.72 | 10.72 | -0.3 (-2.72%) | 30,048,415 |
| 7 Jul 2023 | CNY | 11.6 | 12.48 | 11 | 11.02 | 11.02 | -0.56 (-4.84%) | 53,415,323 |
