| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 9.01 | 9.01 | 8.63 | 8.63 | 8.63 | -0.33 (-3.68%) | 2,939,800 |
| 17 Aug 2023 | CNY | 8.77 | 8.99 | 8.65 | 8.96 | 8.96 | +0.22 (+2.52%) | 2,080,200 |
| 16 Aug 2023 | CNY | 8.86 | 8.93 | 8.72 | 8.74 | 8.74 | -0.14 (-1.58%) | 1,357,100 |
| 15 Aug 2023 | CNY | 9.09 | 9.11 | 8.85 | 8.88 | 8.88 | -0.16 (-1.77%) | 1,401,600 |
| 14 Aug 2023 | CNY | 9.05 | 9.05 | 8.85 | 9.04 | 9.04 | +0.07 (+0.78%) | 1,652,383 |
| 11 Aug 2023 | CNY | 9.23 | 9.26 | 8.95 | 8.97 | 8.97 | -0.22 (-2.39%) | 1,875,283 |
| 10 Aug 2023 | CNY | 9.17 | 9.33 | 9.1 | 9.19 | 9.19 | +0.01 (+0.11%) | 1,457,600 |
| 9 Aug 2023 | CNY | 9.32 | 9.34 | 9.16 | 9.18 | 9.18 | -0.17 (-1.82%) | 1,781,500 |
| 8 Aug 2023 | CNY | 9.27 | 9.38 | 9.21 | 9.35 | 9.35 | +0.08 (+0.86%) | 1,925,300 |
| 7 Aug 2023 | CNY | 9.35 | 9.39 | 9.25 | 9.27 | 9.27 | -0.07 (-0.75%) | 1,621,100 |
| 4 Aug 2023 | CNY | 9.22 | 9.35 | 9.18 | 9.34 | 9.34 | +0.13 (+1.41%) | 2,947,600 |
| 3 Aug 2023 | CNY | 9.35 | 9.4 | 9.17 | 9.21 | 9.21 | -0.23 (-2.44%) | 3,269,100 |
| 2 Aug 2023 | CNY | 9.23 | 9.45 | 9.17 | 9.44 | 9.44 | +0.16 (+1.72%) | 2,920,000 |
| 1 Aug 2023 | CNY | 9.21 | 9.29 | 9.12 | 9.28 | 9.28 | +0.04 (+0.43%) | 1,886,700 |
| 31 Jul 2023 | CNY | 9.1 | 9.27 | 9.05 | 9.24 | 9.24 | +0.12 (+1.32%) | 1,918,200 |
| 28 Jul 2023 | CNY | 9.11 | 9.18 | 8.94 | 9.12 | 9.12 | +0.04 (+0.44%) | 2,165,915 |
| 27 Jul 2023 | CNY | 9.17 | 9.24 | 9.06 | 9.08 | 9.08 | -0.08 (-0.87%) | 1,519,400 |
| 26 Jul 2023 | CNY | 9.28 | 9.3 | 9.15 | 9.16 | 9.16 | -0.12 (-1.29%) | 1,878,600 |
| 25 Jul 2023 | CNY | 9.35 | 9.35 | 9.16 | 9.28 | 9.28 | +0.07 (+0.76%) | 2,020,603 |
| 24 Jul 2023 | CNY | 9.06 | 9.25 | 9 | 9.21 | 9.21 | +0.11 (+1.21%) | 2,063,800 |
| 21 Jul 2023 | CNY | 9.1 | 9.22 | 9 | 9.1 | 9.1 | -0.02 (-0.22%) | 1,927,700 |
| 20 Jul 2023 | CNY | 9.48 | 9.49 | 9.1 | 9.12 | 9.12 | -0.22 (-2.36%) | 2,739,700 |
| 19 Jul 2023 | CNY | 9.43 | 9.49 | 9.28 | 9.34 | 9.34 | -0.1 (-1.06%) | 2,011,190 |
| 18 Jul 2023 | CNY | 9.58 | 9.61 | 9.39 | 9.44 | 9.44 | -0.14 (-1.46%) | 2,465,000 |
| 17 Jul 2023 | CNY | 9.51 | 9.58 | 9.4 | 9.58 | 9.58 | +0.07 (+0.74%) | 2,735,000 |
| 14 Jul 2023 | CNY | 9.34 | 9.56 | 9.3 | 9.51 | 9.51 | +0.18 (+1.93%) | 3,319,200 |
| 13 Jul 2023 | CNY | 9.21 | 9.35 | 9.17 | 9.33 | 9.33 | +0.22 (+2.41%) | 3,509,789 |
| 12 Jul 2023 | CNY | 9.52 | 9.58 | 9.1 | 9.11 | 9.11 | -0.41 (-4.31%) | 4,499,800 |
| 11 Jul 2023 | CNY | 9.35 | 9.55 | 9.35 | 9.52 | 9.52 | +0.17 (+1.82%) | 3,378,500 |
| 10 Jul 2023 | CNY | 9.57 | 9.66 | 9.34 | 9.35 | 9.35 | -0.22 (-2.30%) | 3,046,790 |
