| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 9.76 | 9.81 | 9.25 | 9.29 | 9.29 | -0.59 (-5.97%) | 32,366,670 |
| 24 Aug 2023 | CNY | 10.05 | 10.14 | 9.88 | 9.88 | 9.88 | -0.03 (-0.30%) | 22,090,190 |
| 23 Aug 2023 | CNY | 10.05 | 10.13 | 9.89 | 9.91 | 9.91 | -0.17 (-1.69%) | 16,176,260 |
| 22 Aug 2023 | CNY | 9.95 | 10.11 | 9.79 | 10.08 | 10.08 | +0.34 (+3.49%) | 21,933,960 |
| 21 Aug 2023 | CNY | 9.7 | 9.99 | 9.66 | 9.74 | 9.74 | +0.04 (+0.41%) | 16,709,900 |
| 18 Aug 2023 | CNY | 10.02 | 10.11 | 9.7 | 9.7 | 9.7 | -0.34 (-3.39%) | 18,692,970 |
| 17 Aug 2023 | CNY | 9.93 | 10.09 | 9.77 | 10.04 | 10.04 | +0.05 (+0.50%) | 14,175,550 |
| 16 Aug 2023 | CNY | 10.19 | 10.23 | 9.93 | 9.99 | 9.99 | -0.21 (-2.06%) | 15,982,990 |
| 15 Aug 2023 | CNY | 10.48 | 10.5 | 10.12 | 10.2 | 10.2 | -0.29 (-2.76%) | 15,911,570 |
| 14 Aug 2023 | CNY | 10.12 | 10.52 | 10.11 | 10.49 | 10.49 | +0.29 (+2.84%) | 18,711,770 |
| 11 Aug 2023 | CNY | 10.53 | 10.56 | 10.18 | 10.2 | 10.2 | -0.32 (-3.04%) | 14,651,760 |
| 10 Aug 2023 | CNY | 10.5 | 10.58 | 10.41 | 10.52 | 10.52 | +0.02 (+0.19%) | 11,024,700 |
| 9 Aug 2023 | CNY | 10.6 | 10.77 | 10.47 | 10.5 | 10.5 | -0.13 (-1.22%) | 15,358,700 |
| 8 Aug 2023 | CNY | 10.76 | 10.77 | 10.6 | 10.63 | 10.63 | -0.08 (-0.75%) | 14,158,230 |
| 7 Aug 2023 | CNY | 10.68 | 10.75 | 10.58 | 10.71 | 10.71 | +0.08 (+0.75%) | 22,205,230 |
| 4 Aug 2023 | CNY | 10.4 | 10.68 | 10.32 | 10.63 | 10.63 | +0.26 (+2.51%) | 28,879,010 |
| 3 Aug 2023 | CNY | 10.38 | 10.46 | 10.31 | 10.37 | 10.37 | -0.05 (-0.48%) | 11,493,570 |
| 2 Aug 2023 | CNY | 10.37 | 10.46 | 10.31 | 10.42 | 10.42 | +0.02 (+0.19%) | 11,279,500 |
| 1 Aug 2023 | CNY | 10.48 | 10.51 | 10.28 | 10.4 | 10.4 | +0.08 (+0.78%) | 22,367,430 |
| 31 Jul 2023 | CNY | 10.18 | 10.41 | 10.12 | 10.32 | 10.32 | +0.14 (+1.38%) | 18,422,000 |
| 28 Jul 2023 | CNY | 10 | 10.23 | 9.87 | 10.18 | 10.18 | +0.18 (+1.80%) | 21,898,760 |
| 27 Jul 2023 | CNY | 10.14 | 10.22 | 9.98 | 10 | 10 | -0.17 (-1.67%) | 18,125,100 |
| 26 Jul 2023 | CNY | 10.49 | 10.52 | 10.14 | 10.17 | 10.17 | -0.24 (-2.31%) | 22,084,690 |
| 25 Jul 2023 | CNY | 10.32 | 10.41 | 10.25 | 10.41 | 10.41 | +0.22 (+2.16%) | 15,781,960 |
| 24 Jul 2023 | CNY | 10.07 | 10.4 | 10.04 | 10.19 | 10.19 | +0.08 (+0.79%) | 16,505,900 |
| 21 Jul 2023 | CNY | 10.15 | 10.25 | 10.04 | 10.11 | 10.11 | -0.07 (-0.69%) | 15,605,570 |
| 20 Jul 2023 | CNY | 10.41 | 10.45 | 10.15 | 10.18 | 10.18 | -0.24 (-2.30%) | 22,137,860 |
| 19 Jul 2023 | CNY | 10.48 | 10.58 | 10.35 | 10.42 | 10.42 | -0.06 (-0.57%) | 14,933,340 |
| 18 Jul 2023 | CNY | 10.59 | 10.68 | 10.46 | 10.48 | 10.48 | -0.09 (-0.85%) | 16,894,540 |
| 17 Jul 2023 | CNY | 10.54 | 10.74 | 10.46 | 10.57 | 10.57 | -0.03 (-0.28%) | 18,992,440 |
