| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 9.19 | 9.27 | 9.07 | 9.17 | 9.17 | +0.02 (+0.22%) | 9,059,075 |
| 16 Aug 2023 | CNY | 9.51 | 9.57 | 9.12 | 9.15 | 9.15 | -0.42 (-4.39%) | 16,072,686 |
| 15 Aug 2023 | CNY | 9.83 | 9.88 | 9.49 | 9.57 | 9.57 | -0.27 (-2.74%) | 8,752,025 |
| 14 Aug 2023 | CNY | 9.64 | 9.85 | 9.52 | 9.84 | 9.84 | +0.15 (+1.55%) | 9,372,055 |
| 11 Aug 2023 | CNY | 9.98 | 10 | 9.67 | 9.69 | 9.69 | -0.27 (-2.71%) | 6,552,200 |
| 10 Aug 2023 | CNY | 9.91 | 10 | 9.81 | 9.96 | 9.96 | +0.01 (+0.10%) | 5,607,366 |
| 9 Aug 2023 | CNY | 10 | 10.16 | 9.92 | 9.95 | 9.95 | -0.08 (-0.80%) | 6,961,901 |
| 8 Aug 2023 | CNY | 10.2 | 10.21 | 10 | 10.03 | 10.03 | -0.13 (-1.28%) | 7,219,500 |
| 7 Aug 2023 | CNY | 9.9 | 10.19 | 9.9 | 10.16 | 10.16 | +0.17 (+1.70%) | 12,718,868 |
| 4 Aug 2023 | CNY | 9.73 | 10.03 | 9.73 | 9.99 | 9.99 | +0.26 (+2.67%) | 12,904,962 |
| 3 Aug 2023 | CNY | 9.78 | 9.87 | 9.65 | 9.73 | 9.73 | -0.03 (-0.31%) | 7,602,700 |
| 2 Aug 2023 | CNY | 9.73 | 9.82 | 9.61 | 9.76 | 9.76 | -0.02 (-0.20%) | 6,599,009 |
| 1 Aug 2023 | CNY | 9.72 | 9.85 | 9.63 | 9.78 | 9.78 | +0.04 (+0.41%) | 6,829,400 |
| 31 Jul 2023 | CNY | 9.69 | 9.81 | 9.62 | 9.74 | 9.74 | +0.06 (+0.62%) | 7,166,033 |
| 28 Jul 2023 | CNY | 9.66 | 9.75 | 9.51 | 9.68 | 9.68 | +0.04 (+0.41%) | 7,708,301 |
| 27 Jul 2023 | CNY | 9.75 | 9.85 | 9.58 | 9.64 | 9.64 | -0.09 (-0.92%) | 8,775,378 |
| 26 Jul 2023 | CNY | 10.1 | 10.11 | 9.69 | 9.73 | 9.73 | -0.42 (-4.14%) | 14,980,809 |
| 25 Jul 2023 | CNY | 9.97 | 10.15 | 9.95 | 10.15 | 10.15 | +0.23 (+2.32%) | 8,665,724 |
| 24 Jul 2023 | CNY | 9.86 | 10.09 | 9.83 | 9.92 | 9.92 | +0.02 (+0.20%) | 8,687,463 |
| 21 Jul 2023 | CNY | 9.87 | 10.02 | 9.77 | 9.9 | 9.9 | -0.01 (-0.10%) | 8,556,505 |
| 20 Jul 2023 | CNY | 10.15 | 10.2 | 9.88 | 9.91 | 9.91 | -0.24 (-2.36%) | 12,801,890 |
| 19 Jul 2023 | CNY | 10.21 | 10.38 | 10.11 | 10.15 | 10.15 | +0.03 (+0.30%) | 9,278,624 |
| 18 Jul 2023 | CNY | 10.29 | 10.35 | 10.07 | 10.12 | 10.12 | -0.15 (-1.46%) | 13,611,729 |
| 17 Jul 2023 | CNY | 10.4 | 10.44 | 10.08 | 10.27 | 10.27 | -0.26 (-2.47%) | 15,750,731 |
| 14 Jul 2023 | CNY | 10.29 | 10.74 | 10.29 | 10.53 | 10.53 | +0.27 (+2.63%) | 19,877,666 |
| 13 Jul 2023 | CNY | 10.25 | 10.39 | 10.02 | 10.26 | 10.26 | +0.11 (+1.08%) | 13,679,019 |
| 12 Jul 2023 | CNY | 10.6 | 10.6 | 10.13 | 10.15 | 10.15 | -0.45 (-4.25%) | 20,466,658 |
| 11 Jul 2023 | CNY | 10.58 | 10.65 | 10.37 | 10.6 | 10.6 | +0.08 (+0.76%) | 13,535,446 |
| 10 Jul 2023 | CNY | 10.71 | 10.75 | 10.44 | 10.52 | 10.52 | -0.11 (-1.03%) | 11,361,149 |
| 7 Jul 2023 | CNY | 10.76 | 10.79 | 10.38 | 10.63 | 10.63 | -0.13 (-1.21%) | 15,204,061 |
