| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 9.66 | 9.68 | 9.53 | 9.65 | 9.65 | -0.01 (-0.10%) | 7,966,475 |
| 16 Aug 2023 | CNY | 9.64 | 9.82 | 9.64 | 9.66 | 9.66 | -0.04 (-0.41%) | 6,508,987 |
| 15 Aug 2023 | CNY | 9.74 | 9.78 | 9.61 | 9.7 | 9.7 | -0.06 (-0.61%) | 6,231,342 |
| 14 Aug 2023 | CNY | 9.7 | 9.8 | 9.57 | 9.76 | 9.76 | +0.05 (+0.51%) | 7,927,064 |
| 11 Aug 2023 | CNY | 9.79 | 9.86 | 9.69 | 9.71 | 9.71 | -0.1 (-1.02%) | 6,207,892 |
| 10 Aug 2023 | CNY | 9.88 | 9.89 | 9.8 | 9.81 | 9.81 | -0.07 (-0.71%) | 6,381,152 |
| 9 Aug 2023 | CNY | 9.78 | 9.96 | 9.73 | 9.88 | 9.88 | +0.1 (+1.02%) | 11,350,928 |
| 8 Aug 2023 | CNY | 9.82 | 9.86 | 9.69 | 9.78 | 9.78 | 0.0 (0.0%) | 10,763,901 |
| 7 Aug 2023 | CNY | 10.25 | 10.29 | 9.75 | 9.78 | 9.78 | -0.51 (-4.96%) | 26,150,320 |
| 4 Aug 2023 | CNY | 10.26 | 10.39 | 10.23 | 10.29 | 10.29 | +0.01 (+0.10%) | 7,771,772 |
| 3 Aug 2023 | CNY | 10.21 | 10.3 | 10.16 | 10.28 | 10.28 | +0.12 (+1.18%) | 6,976,056 |
| 2 Aug 2023 | CNY | 10.36 | 10.36 | 10.12 | 10.16 | 10.16 | -0.2 (-1.93%) | 10,106,031 |
| 1 Aug 2023 | CNY | 10.44 | 10.45 | 10.3 | 10.36 | 10.36 | -0.05 (-0.48%) | 9,932,140 |
| 31 Jul 2023 | CNY | 10.6 | 10.62 | 10.38 | 10.41 | 10.41 | -0.15 (-1.42%) | 12,530,875 |
| 28 Jul 2023 | CNY | 10.4 | 10.87 | 10.4 | 10.56 | 10.56 | +0.11 (+1.05%) | 14,971,264 |
| 27 Jul 2023 | CNY | 10.53 | 10.54 | 10.42 | 10.45 | 10.45 | -0.09 (-0.85%) | 7,247,257 |
| 26 Jul 2023 | CNY | 10.32 | 10.66 | 10.32 | 10.54 | 10.54 | +0.18 (+1.74%) | 16,846,868 |
| 25 Jul 2023 | CNY | 10.31 | 10.45 | 10.25 | 10.36 | 10.36 | +0.06 (+0.58%) | 11,423,155 |
| 24 Jul 2023 | CNY | 10.18 | 10.33 | 10.11 | 10.3 | 10.3 | +0.14 (+1.38%) | 11,538,446 |
| 21 Jul 2023 | CNY | 10.04 | 10.25 | 10.01 | 10.16 | 10.16 | +0.12 (+1.20%) | 9,546,960 |
| 20 Jul 2023 | CNY | 10.11 | 10.15 | 10.03 | 10.04 | 10.04 | -0.07 (-0.69%) | 5,023,324 |
| 19 Jul 2023 | CNY | 10.04 | 10.14 | 10.03 | 10.11 | 10.11 | +0.06 (+0.60%) | 4,730,909 |
| 18 Jul 2023 | CNY | 10.07 | 10.09 | 10.01 | 10.05 | 10.05 | 0.0 (0.0%) | 5,109,549 |
| 17 Jul 2023 | CNY | 10.06 | 10.13 | 9.98 | 10.05 | 10.05 | -0.05 (-0.50%) | 6,773,383 |
| 14 Jul 2023 | CNY | 10.16 | 10.2 | 10.08 | 10.1 | 10.1 | -0.08 (-0.79%) | 5,800,174 |
| 13 Jul 2023 | CNY | 10.1 | 10.21 | 10.09 | 10.18 | 10.18 | +0.07 (+0.69%) | 7,586,235 |
| 12 Jul 2023 | CNY | 10.19 | 10.19 | 10.09 | 10.11 | 10.11 | -0.09 (-0.88%) | 5,235,697 |
| 11 Jul 2023 | CNY | 10.16 | 10.23 | 10.14 | 10.2 | 10.2 | +0.04 (+0.39%) | 5,251,379 |
| 10 Jul 2023 | CNY | 10.09 | 10.2 | 10.06 | 10.16 | 10.16 | +0.1 (+0.99%) | 8,153,888 |
| 7 Jul 2023 | CNY | 10.07 | 10.15 | 9.98 | 10.06 | 10.06 | -0.03 (-0.30%) | 5,820,274 |
