| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 9.1 | 9.29 | 8.99 | 9.19 | 9.19 | +0.09 (+0.99%) | 3,392,743 |
| 16 Aug 2023 | CNY | 9.26 | 9.38 | 9.08 | 9.1 | 9.1 | -0.22 (-2.36%) | 3,712,800 |
| 15 Aug 2023 | CNY | 9.32 | 9.48 | 9.26 | 9.32 | 9.32 | -0.05 (-0.53%) | 4,043,100 |
| 14 Aug 2023 | CNY | 9.25 | 9.37 | 9.18 | 9.37 | 9.37 | +0.12 (+1.30%) | 5,618,242 |
| 11 Aug 2023 | CNY | 9.6 | 9.63 | 9.23 | 9.25 | 9.25 | -0.27 (-2.84%) | 3,964,040 |
| 10 Aug 2023 | CNY | 9.58 | 9.71 | 9.44 | 9.52 | 9.52 | -0.05 (-0.52%) | 3,607,400 |
| 9 Aug 2023 | CNY | 9.7 | 9.85 | 9.56 | 9.57 | 9.57 | -0.17 (-1.75%) | 4,517,700 |
| 8 Aug 2023 | CNY | 9.83 | 9.88 | 9.71 | 9.74 | 9.74 | -0.07 (-0.71%) | 3,683,300 |
| 7 Aug 2023 | CNY | 9.86 | 9.94 | 9.76 | 9.81 | 9.81 | -0.05 (-0.51%) | 4,505,196 |
| 4 Aug 2023 | CNY | 9.61 | 9.9 | 9.59 | 9.86 | 9.86 | +0.23 (+2.39%) | 7,139,100 |
| 3 Aug 2023 | CNY | 9.58 | 9.76 | 9.54 | 9.63 | 9.63 | -0.01 (-0.10%) | 4,137,400 |
| 2 Aug 2023 | CNY | 9.55 | 9.68 | 9.5 | 9.64 | 9.64 | +0.06 (+0.63%) | 3,329,259 |
| 1 Aug 2023 | CNY | 9.6 | 9.64 | 9.44 | 9.58 | 9.58 | -0.05 (-0.52%) | 4,112,700 |
| 31 Jul 2023 | CNY | 9.55 | 9.69 | 9.4 | 9.63 | 9.63 | +0.08 (+0.84%) | 4,539,332 |
| 28 Jul 2023 | CNY | 9.42 | 9.63 | 9.38 | 9.55 | 9.55 | +0.07 (+0.74%) | 3,637,908 |
| 27 Jul 2023 | CNY | 9.48 | 9.61 | 9.44 | 9.48 | 9.48 | -0.04 (-0.42%) | 3,759,408 |
| 26 Jul 2023 | CNY | 9.79 | 9.81 | 9.48 | 9.52 | 9.52 | -0.25 (-2.56%) | 4,931,451 |
| 25 Jul 2023 | CNY | 9.54 | 9.83 | 9.5 | 9.77 | 9.77 | +0.24 (+2.52%) | 7,353,500 |
| 24 Jul 2023 | CNY | 9.27 | 9.65 | 9.27 | 9.53 | 9.53 | +0.22 (+2.36%) | 5,946,700 |
| 21 Jul 2023 | CNY | 9.32 | 9.48 | 9.27 | 9.31 | 9.31 | -0.05 (-0.53%) | 4,508,213 |
| 20 Jul 2023 | CNY | 9.67 | 9.67 | 9.33 | 9.36 | 9.36 | -0.34 (-3.51%) | 7,284,034 |
| 19 Jul 2023 | CNY | 9.82 | 9.93 | 9.68 | 9.7 | 9.7 | -0.05 (-0.51%) | 5,421,900 |
| 18 Jul 2023 | CNY | 9.99 | 10.01 | 9.74 | 9.75 | 9.75 | -0.19 (-1.91%) | 6,244,474 |
| 17 Jul 2023 | CNY | 10.03 | 10.1 | 9.84 | 9.94 | 9.94 | -0.09 (-0.90%) | 5,634,800 |
| 14 Jul 2023 | CNY | 9.75 | 10.2 | 9.71 | 10.03 | 10.03 | +0.32 (+3.30%) | 11,437,692 |
| 13 Jul 2023 | CNY | 9.7 | 9.76 | 9.56 | 9.71 | 9.71 | +0.16 (+1.68%) | 5,820,873 |
| 12 Jul 2023 | CNY | 9.92 | 9.98 | 9.54 | 9.55 | 9.55 | -0.36 (-3.63%) | 9,145,100 |
| 11 Jul 2023 | CNY | 9.79 | 10.03 | 9.78 | 9.91 | 9.91 | +0.09 (+0.92%) | 4,462,444 |
| 10 Jul 2023 | CNY | 10.01 | 10.07 | 9.76 | 9.82 | 9.82 | -0.12 (-1.21%) | 6,526,821 |
| 7 Jul 2023 | CNY | 10.2 | 10.24 | 9.78 | 9.94 | 9.94 | -0.26 (-2.55%) | 9,354,296 |
