| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 8.65 | 8.87 | 8.56 | 8.87 | 8.87 | +0.22 (+2.54%) | 3,538,345 |
| 16 Aug 2023 | CNY | 8.77 | 8.84 | 8.65 | 8.65 | 8.65 | -0.14 (-1.59%) | 2,456,100 |
| 15 Aug 2023 | CNY | 8.81 | 8.93 | 8.77 | 8.79 | 8.79 | -0.07 (-0.79%) | 3,152,427 |
| 14 Aug 2023 | CNY | 8.65 | 8.87 | 8.6 | 8.86 | 8.86 | +0.16 (+1.84%) | 2,982,631 |
| 11 Aug 2023 | CNY | 8.9 | 8.92 | 8.7 | 8.7 | 8.7 | -0.19 (-2.14%) | 2,852,815 |
| 10 Aug 2023 | CNY | 8.81 | 8.89 | 8.78 | 8.89 | 8.89 | +0.08 (+0.91%) | 3,512,000 |
| 9 Aug 2023 | CNY | 8.9 | 8.96 | 8.8 | 8.81 | 8.81 | -0.14 (-1.56%) | 4,207,400 |
| 8 Aug 2023 | CNY | 9.04 | 9.07 | 8.92 | 8.95 | 8.95 | -0.05 (-0.56%) | 3,988,410 |
| 7 Aug 2023 | CNY | 9.05 | 9.09 | 8.98 | 9 | 9 | -0.05 (-0.55%) | 3,482,200 |
| 4 Aug 2023 | CNY | 9 | 9.1 | 8.98 | 9.05 | 9.05 | +0.11 (+1.23%) | 3,422,700 |
| 3 Aug 2023 | CNY | 9.02 | 9.06 | 8.91 | 8.94 | 8.94 | -0.12 (-1.32%) | 3,654,300 |
| 2 Aug 2023 | CNY | 9 | 9.11 | 8.95 | 9.06 | 9.06 | +0.01 (+0.11%) | 3,457,600 |
| 1 Aug 2023 | CNY | 9.13 | 9.16 | 8.88 | 9.05 | 9.05 | -0.11 (-1.20%) | 7,835,300 |
| 31 Jul 2023 | CNY | 9.2 | 9.24 | 9.12 | 9.16 | 9.16 | -0.05 (-0.54%) | 5,804,100 |
| 28 Jul 2023 | CNY | 9.15 | 9.29 | 9.05 | 9.21 | 9.21 | +0.02 (+0.22%) | 6,197,800 |
| 27 Jul 2023 | CNY | 9.26 | 9.43 | 9.15 | 9.19 | 9.19 | -0.09 (-0.97%) | 5,248,400 |
| 26 Jul 2023 | CNY | 9.5 | 9.51 | 9.23 | 9.28 | 9.28 | -0.24 (-2.52%) | 6,404,600 |
| 25 Jul 2023 | CNY | 9.48 | 9.56 | 9.4 | 9.52 | 9.52 | +0.07 (+0.74%) | 5,360,800 |
| 24 Jul 2023 | CNY | 9.21 | 9.55 | 9.21 | 9.45 | 9.45 | +0.13 (+1.39%) | 6,652,314 |
| 21 Jul 2023 | CNY | 9.42 | 9.67 | 9.29 | 9.32 | 9.32 | -0.14 (-1.48%) | 9,046,469 |
| 20 Jul 2023 | CNY | 9.8 | 9.82 | 9.45 | 9.46 | 9.46 | -0.35 (-3.57%) | 11,519,014 |
| 19 Jul 2023 | CNY | 9.95 | 10.01 | 9.73 | 9.81 | 9.81 | -0.16 (-1.60%) | 8,410,826 |
| 18 Jul 2023 | CNY | 10 | 10.06 | 9.84 | 9.97 | 9.97 | -0.03 (-0.30%) | 9,452,200 |
| 17 Jul 2023 | CNY | 10.01 | 10.23 | 9.91 | 10 | 10 | +0.01 (+0.10%) | 15,372,100 |
| 14 Jul 2023 | CNY | 9.89 | 10.07 | 9.83 | 9.99 | 9.99 | +0.13 (+1.32%) | 15,902,914 |
| 13 Jul 2023 | CNY | 9.7 | 9.89 | 9.69 | 9.86 | 9.86 | +0.11 (+1.13%) | 9,151,220 |
| 12 Jul 2023 | CNY | 9.87 | 9.99 | 9.7 | 9.75 | 9.75 | -0.18 (-1.81%) | 12,401,500 |
| 11 Jul 2023 | CNY | 9.57 | 10.1 | 9.49 | 9.93 | 9.93 | +0.41 (+4.31%) | 20,329,202 |
| 10 Jul 2023 | CNY | 9.68 | 9.7 | 9.45 | 9.52 | 9.52 | -0.16 (-1.65%) | 7,695,100 |
| 7 Jul 2023 | CNY | 9.74 | 9.82 | 9.62 | 9.68 | 9.68 | -0.07 (-0.72%) | 6,335,400 |
