| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 9.93 | 10.26 | 9.83 | 9.84 | 9.84 | -0.21 (-2.09%) | 12,195,300 |
| 24 Aug 2023 | CNY | 10.31 | 10.5 | 9.97 | 10.05 | 10.05 | -0.28 (-2.71%) | 21,906,630 |
| 23 Aug 2023 | CNY | 9.4 | 10.33 | 9.21 | 10.33 | 10.33 | +0.94 (+10.01%) | 12,477,050 |
| 22 Aug 2023 | CNY | 9.51 | 9.56 | 9.2 | 9.39 | 9.39 | -0.12 (-1.26%) | 6,432,800 |
| 21 Aug 2023 | CNY | 9.71 | 9.71 | 9.44 | 9.51 | 9.51 | -0.1 (-1.04%) | 6,387,760 |
| 18 Aug 2023 | CNY | 9.98 | 10.02 | 9.6 | 9.61 | 9.61 | -0.37 (-3.71%) | 8,316,500 |
| 17 Aug 2023 | CNY | 10.01 | 10.27 | 9.85 | 9.98 | 9.98 | -0.13 (-1.29%) | 10,216,400 |
| 16 Aug 2023 | CNY | 10.07 | 10.42 | 10.02 | 10.11 | 10.11 | -0.21 (-2.03%) | 11,527,900 |
| 15 Aug 2023 | CNY | 10.11 | 10.48 | 9.95 | 10.32 | 10.32 | +0.19 (+1.88%) | 16,768,500 |
| 14 Aug 2023 | CNY | 10.24 | 10.45 | 9.93 | 10.13 | 10.13 | -0.13 (-1.27%) | 13,304,540 |
| 11 Aug 2023 | CNY | 10.4 | 10.59 | 10.24 | 10.26 | 10.26 | -0.13 (-1.25%) | 16,855,040 |
| 10 Aug 2023 | CNY | 10.47 | 10.55 | 10.27 | 10.39 | 10.39 | -0.01 (-0.10%) | 20,290,670 |
| 9 Aug 2023 | CNY | 10.3 | 10.94 | 10.24 | 10.4 | 10.4 | +0.29 (+2.87%) | 38,996,940 |
| 8 Aug 2023 | CNY | 9.23 | 10.11 | 9.06 | 10.11 | 10.11 | +0.92 (+10.01%) | 14,269,900 |
| 7 Aug 2023 | CNY | 9.41 | 9.46 | 9.17 | 9.19 | 9.19 | -0.28 (-2.96%) | 5,005,700 |
| 4 Aug 2023 | CNY | 9.5 | 9.59 | 9.43 | 9.47 | 9.47 | -0.05 (-0.53%) | 6,193,930 |
| 3 Aug 2023 | CNY | 9.26 | 9.59 | 9.24 | 9.52 | 9.52 | +0.26 (+2.81%) | 10,143,780 |
| 2 Aug 2023 | CNY | 9.34 | 9.34 | 9.22 | 9.26 | 9.26 | -0.08 (-0.86%) | 2,450,060 |
| 1 Aug 2023 | CNY | 9.41 | 9.44 | 9.31 | 9.34 | 9.34 | -0.06 (-0.64%) | 2,231,000 |
| 31 Jul 2023 | CNY | 9.44 | 9.52 | 9.31 | 9.4 | 9.4 | 0.0 (0.0%) | 3,531,130 |
| 28 Jul 2023 | CNY | 9.26 | 9.42 | 9.24 | 9.4 | 9.4 | +0.05 (+0.53%) | 3,351,860 |
| 27 Jul 2023 | CNY | 9.44 | 9.44 | 9.34 | 9.35 | 9.35 | -0.04 (-0.43%) | 2,630,140 |
| 26 Jul 2023 | CNY | 9.36 | 9.41 | 9.3 | 9.39 | 9.39 | +0.05 (+0.54%) | 3,969,500 |
| 25 Jul 2023 | CNY | 9.36 | 9.38 | 9.24 | 9.34 | 9.34 | -0.02 (-0.21%) | 4,074,800 |
| 24 Jul 2023 | CNY | 9.2 | 9.38 | 9.16 | 9.36 | 9.36 | +0.18 (+1.96%) | 5,999,700 |
| 21 Jul 2023 | CNY | 9.05 | 9.19 | 9.05 | 9.18 | 9.18 | +0.13 (+1.44%) | 2,807,400 |
| 20 Jul 2023 | CNY | 9.1 | 9.15 | 9.05 | 9.05 | 9.05 | -0.05 (-0.55%) | 2,094,600 |
| 19 Jul 2023 | CNY | 9.08 | 9.15 | 9.08 | 9.1 | 9.1 | -0.01 (-0.11%) | 1,221,000 |
| 18 Jul 2023 | CNY | 9.09 | 9.15 | 9.05 | 9.11 | 9.11 | -0.03 (-0.33%) | 1,536,420 |
| 17 Jul 2023 | CNY | 9.17 | 9.18 | 9.05 | 9.14 | 9.14 | -0.03 (-0.33%) | 2,160,320 |
