| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 10.05 | 10.21 | 9.57 | 9.63 | 9.63 | -0.6 (-5.87%) | 71,246,207 |
| 17 Aug 2023 | CNY | 9.74 | 10.42 | 9.68 | 10.23 | 10.23 | +0.23 (+2.30%) | 120,123,372 |
| 16 Aug 2023 | CNY | 8.99 | 10.6 | 8.88 | 10 | 10 | +1.17 (+13.25%) | 133,783,612 |
| 15 Aug 2023 | CNY | 8.8 | 8.91 | 8.61 | 8.83 | 8.83 | -0.13 (-1.45%) | 32,207,613 |
| 14 Aug 2023 | CNY | 8.88 | 9.07 | 8.75 | 8.96 | 8.96 | -0.04 (-0.44%) | 30,724,836 |
| 11 Aug 2023 | CNY | 9.5 | 9.54 | 9 | 9 | 9 | -0.77 (-7.88%) | 50,257,299 |
| 10 Aug 2023 | CNY | 9.19 | 9.77 | 9.04 | 9.77 | 9.77 | +0.51 (+5.51%) | 69,905,311 |
| 9 Aug 2023 | CNY | 8.81 | 9.36 | 8.79 | 9.26 | 9.26 | +0.29 (+3.23%) | 47,962,289 |
| 8 Aug 2023 | CNY | 9.19 | 9.19 | 8.88 | 8.97 | 8.97 | -0.35 (-3.76%) | 36,082,589 |
| 7 Aug 2023 | CNY | 9.27 | 9.41 | 9.05 | 9.32 | 9.32 | +0.04 (+0.43%) | 49,598,820 |
| 4 Aug 2023 | CNY | 8.8 | 9.91 | 8.77 | 9.28 | 9.28 | +0.58 (+6.67%) | 79,326,264 |
| 3 Aug 2023 | CNY | 8.33 | 8.82 | 8.32 | 8.7 | 8.7 | +0.33 (+3.94%) | 34,069,017 |
| 2 Aug 2023 | CNY | 8.28 | 8.51 | 8.21 | 8.37 | 8.37 | +0.09 (+1.09%) | 16,113,883 |
| 1 Aug 2023 | CNY | 8.36 | 8.41 | 8.25 | 8.28 | 8.28 | -0.08 (-0.96%) | 14,183,269 |
| 31 Jul 2023 | CNY | 8.3 | 8.55 | 8.29 | 8.36 | 8.36 | -0.06 (-0.71%) | 25,823,247 |
| 28 Jul 2023 | CNY | 7.83 | 8.44 | 7.78 | 8.42 | 8.42 | +0.6 (+7.67%) | 37,526,722 |
| 27 Jul 2023 | CNY | 7.94 | 8 | 7.8 | 7.82 | 7.82 | -0.14 (-1.76%) | 8,436,637 |
| 26 Jul 2023 | CNY | 8.09 | 8.1 | 7.93 | 7.96 | 7.96 | -0.13 (-1.61%) | 9,859,881 |
| 25 Jul 2023 | CNY | 7.82 | 8.17 | 7.82 | 8.09 | 8.09 | +0.33 (+4.25%) | 20,047,778 |
| 24 Jul 2023 | CNY | 7.71 | 7.84 | 7.61 | 7.76 | 7.76 | +0.04 (+0.52%) | 6,365,429 |
| 21 Jul 2023 | CNY | 7.73 | 7.8 | 7.69 | 7.72 | 7.72 | -0.05 (-0.64%) | 5,622,906 |
| 20 Jul 2023 | CNY | 7.83 | 7.9 | 7.74 | 7.77 | 7.77 | -0.07 (-0.89%) | 8,184,650 |
| 19 Jul 2023 | CNY | 7.81 | 7.89 | 7.79 | 7.84 | 7.84 | +0.02 (+0.26%) | 5,519,871 |
| 18 Jul 2023 | CNY | 7.85 | 7.9 | 7.78 | 7.82 | 7.82 | -0.05 (-0.64%) | 5,597,137 |
| 17 Jul 2023 | CNY | 7.89 | 7.94 | 7.78 | 7.87 | 7.87 | +0.01 (+0.13%) | 6,714,600 |
| 14 Jul 2023 | CNY | 7.72 | 7.93 | 7.7 | 7.86 | 7.86 | +0.15 (+1.95%) | 12,777,440 |
| 13 Jul 2023 | CNY | 7.61 | 7.73 | 7.54 | 7.71 | 7.71 | +0.15 (+1.98%) | 8,601,852 |
| 12 Jul 2023 | CNY | 7.78 | 7.8 | 7.55 | 7.56 | 7.56 | -0.23 (-2.95%) | 11,980,432 |
| 11 Jul 2023 | CNY | 7.74 | 7.82 | 7.74 | 7.79 | 7.79 | 0.0 (0.0%) | 6,044,979 |
| 10 Jul 2023 | CNY | 7.88 | 7.91 | 7.75 | 7.79 | 7.79 | -0.07 (-0.89%) | 8,322,063 |
