| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 8.39 | 8.58 | 8.32 | 8.32 | 8.32 | -0.1 (-1.19%) | 3,611,975 |
| 17 Aug 2023 | CNY | 8.2 | 8.42 | 8.09 | 8.42 | 8.42 | +0.27 (+3.31%) | 4,200,155 |
| 16 Aug 2023 | CNY | 8.3 | 8.35 | 8.14 | 8.15 | 8.15 | -0.15 (-1.81%) | 2,505,500 |
| 15 Aug 2023 | CNY | 8.4 | 8.47 | 8.24 | 8.3 | 8.3 | -0.12 (-1.43%) | 1,743,050 |
| 14 Aug 2023 | CNY | 8.39 | 8.46 | 8.31 | 8.42 | 8.42 | -0.03 (-0.36%) | 3,019,750 |
| 11 Aug 2023 | CNY | 8.62 | 8.62 | 8.45 | 8.45 | 8.45 | -0.14 (-1.63%) | 1,546,250 |
| 10 Aug 2023 | CNY | 8.64 | 8.64 | 8.54 | 8.59 | 8.59 | 0.0 (0.0%) | 1,696,500 |
| 9 Aug 2023 | CNY | 8.56 | 8.72 | 8.48 | 8.59 | 8.59 | 0.0 (0.0%) | 3,933,024 |
| 8 Aug 2023 | CNY | 8.69 | 8.74 | 8.56 | 8.59 | 8.59 | -0.14 (-1.60%) | 1,957,100 |
| 7 Aug 2023 | CNY | 8.74 | 8.81 | 8.67 | 8.73 | 8.73 | -0.01 (-0.11%) | 2,023,375 |
| 4 Aug 2023 | CNY | 8.67 | 8.8 | 8.59 | 8.74 | 8.74 | +0.11 (+1.27%) | 3,196,064 |
| 3 Aug 2023 | CNY | 8.88 | 8.93 | 8.58 | 8.63 | 8.63 | -0.07 (-0.80%) | 4,356,650 |
| 2 Aug 2023 | CNY | 8.68 | 8.72 | 8.59 | 8.7 | 8.7 | -0.01 (-0.11%) | 2,118,100 |
| 1 Aug 2023 | CNY | 8.72 | 8.73 | 8.53 | 8.71 | 8.71 | -0.01 (-0.11%) | 3,120,925 |
| 31 Jul 2023 | CNY | 8.66 | 8.76 | 8.62 | 8.72 | 8.72 | +0.07 (+0.81%) | 2,337,588 |
| 28 Jul 2023 | CNY | 8.62 | 8.68 | 8.53 | 8.65 | 8.65 | +0.01 (+0.12%) | 2,293,244 |
| 27 Jul 2023 | CNY | 8.76 | 8.84 | 8.6 | 8.64 | 8.64 | -0.06 (-0.69%) | 2,558,800 |
| 26 Jul 2023 | CNY | 8.85 | 8.86 | 8.67 | 8.7 | 8.7 | -0.15 (-1.69%) | 2,716,825 |
| 25 Jul 2023 | CNY | 8.77 | 8.88 | 8.69 | 8.85 | 8.85 | +0.1 (+1.14%) | 4,325,400 |
| 24 Jul 2023 | CNY | 8.99 | 9.03 | 8.69 | 8.75 | 8.75 | -0.13 (-1.46%) | 4,604,896 |
| 21 Jul 2023 | CNY | 9.14 | 9.14 | 8.86 | 8.88 | 8.88 | -0.24 (-2.63%) | 3,452,550 |
| 20 Jul 2023 | CNY | 9.3 | 9.32 | 9.06 | 9.12 | 9.12 | -0.2 (-2.15%) | 3,936,000 |
| 19 Jul 2023 | CNY | 9.42 | 9.47 | 9.23 | 9.32 | 9.32 | -0.11 (-1.17%) | 4,054,250 |
| 18 Jul 2023 | CNY | 9.28 | 9.49 | 9.15 | 9.43 | 9.43 | +0.22 (+2.39%) | 4,940,125 |
| 17 Jul 2023 | CNY | 9.25 | 9.3 | 9.13 | 9.21 | 9.21 | -0.1 (-1.07%) | 2,753,625 |
| 14 Jul 2023 | CNY | 9.18 | 9.37 | 9.11 | 9.31 | 9.31 | +0.1 (+1.09%) | 3,774,575 |
| 13 Jul 2023 | CNY | 9.31 | 9.32 | 9.13 | 9.21 | 9.21 | -0.04 (-0.43%) | 3,209,209 |
| 12 Jul 2023 | CNY | 9.35 | 9.54 | 9.25 | 9.25 | 9.25 | -0.09 (-0.96%) | 3,813,250 |
| 11 Jul 2023 | CNY | 9.28 | 9.41 | 9.25 | 9.34 | 9.34 | +0.04 (+0.43%) | 2,894,623 |
| 10 Jul 2023 | CNY | 9.36 | 9.46 | 9.26 | 9.3 | 9.3 | -0.08 (-0.85%) | 3,448,700 |
