| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 9.01 | 9.16 | 8.9 | 8.92 | 8.92 | -0.09 (-1.00%) | 8,429,200 |
| 24 Aug 2023 | CNY | 8.85 | 9.03 | 8.74 | 9.01 | 9.01 | +0.22 (+2.50%) | 7,762,970 |
| 23 Aug 2023 | CNY | 8.82 | 8.89 | 8.73 | 8.79 | 8.79 | -0.03 (-0.34%) | 5,073,640 |
| 22 Aug 2023 | CNY | 8.85 | 8.94 | 8.66 | 8.82 | 8.82 | +0.05 (+0.57%) | 7,669,190 |
| 21 Aug 2023 | CNY | 9.1 | 9.19 | 8.76 | 8.77 | 8.77 | -0.43 (-4.67%) | 14,594,840 |
| 18 Aug 2023 | CNY | 9.34 | 9.41 | 9.18 | 9.2 | 9.2 | -0.2 (-2.13%) | 4,071,200 |
| 17 Aug 2023 | CNY | 9.27 | 9.4 | 9.14 | 9.4 | 9.4 | +0.09 (+0.97%) | 4,322,770 |
| 16 Aug 2023 | CNY | 9.29 | 9.47 | 9.26 | 9.31 | 9.31 | +0.02 (+0.22%) | 4,671,370 |
| 15 Aug 2023 | CNY | 9.31 | 9.44 | 9.27 | 9.29 | 9.29 | -0.05 (-0.54%) | 4,280,100 |
| 14 Aug 2023 | CNY | 9.41 | 9.43 | 9.25 | 9.34 | 9.34 | -0.12 (-1.27%) | 4,614,300 |
| 11 Aug 2023 | CNY | 9.69 | 9.7 | 9.46 | 9.46 | 9.46 | -0.19 (-1.97%) | 4,257,480 |
| 10 Aug 2023 | CNY | 9.65 | 9.72 | 9.6 | 9.65 | 9.65 | +0.01 (+0.10%) | 3,908,070 |
| 9 Aug 2023 | CNY | 9.7 | 9.73 | 9.63 | 9.64 | 9.64 | -0.09 (-0.92%) | 4,893,400 |
| 8 Aug 2023 | CNY | 9.78 | 9.84 | 9.66 | 9.73 | 9.73 | -0.07 (-0.71%) | 4,944,890 |
| 7 Aug 2023 | CNY | 9.77 | 9.88 | 9.7 | 9.8 | 9.8 | +0.07 (+0.72%) | 7,464,700 |
| 4 Aug 2023 | CNY | 9.79 | 9.83 | 9.71 | 9.73 | 9.73 | -0.02 (-0.21%) | 5,159,500 |
| 3 Aug 2023 | CNY | 9.73 | 9.79 | 9.69 | 9.75 | 9.75 | -0.03 (-0.31%) | 4,634,090 |
| 2 Aug 2023 | CNY | 9.73 | 9.84 | 9.67 | 9.78 | 9.78 | +0.04 (+0.41%) | 6,958,290 |
| 1 Aug 2023 | CNY | 9.74 | 9.8 | 9.68 | 9.74 | 9.74 | -0.03 (-0.31%) | 7,012,600 |
| 31 Jul 2023 | CNY | 9.58 | 9.79 | 9.54 | 9.77 | 9.77 | +0.24 (+2.52%) | 11,579,450 |
| 28 Jul 2023 | CNY | 9.43 | 9.55 | 9.36 | 9.53 | 9.53 | +0.06 (+0.63%) | 6,082,100 |
| 27 Jul 2023 | CNY | 9.56 | 9.58 | 9.44 | 9.47 | 9.47 | -0.05 (-0.53%) | 5,128,400 |
| 26 Jul 2023 | CNY | 9.6 | 9.64 | 9.49 | 9.52 | 9.52 | -0.12 (-1.24%) | 7,464,900 |
| 25 Jul 2023 | CNY | 9.61 | 9.64 | 9.55 | 9.64 | 9.64 | +0.09 (+0.94%) | 6,095,110 |
| 24 Jul 2023 | CNY | 9.59 | 9.62 | 9.52 | 9.55 | 9.55 | -0.04 (-0.42%) | 5,326,400 |
| 21 Jul 2023 | CNY | 9.47 | 9.66 | 9.46 | 9.59 | 9.59 | +0.09 (+0.95%) | 7,492,590 |
| 20 Jul 2023 | CNY | 9.7 | 9.76 | 9.46 | 9.5 | 9.5 | -0.2 (-2.06%) | 8,904,610 |
| 19 Jul 2023 | CNY | 9.78 | 9.87 | 9.63 | 9.7 | 9.7 | -0.1 (-1.02%) | 9,462,330 |
| 18 Jul 2023 | CNY | 9.89 | 9.94 | 9.76 | 9.8 | 9.8 | -0.09 (-0.91%) | 9,416,640 |
| 17 Jul 2023 | CNY | 10.03 | 10.03 | 9.84 | 9.89 | 9.89 | -0.18 (-1.79%) | 10,161,100 |
