| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 9.62 | 10.31 | 9.5 | 10.03 | 10.03 | +0.37 (+3.83%) | 21,275,798 |
| 17 Aug 2023 | CNY | 9.29 | 9.72 | 9.2 | 9.66 | 9.66 | +0.3 (+3.21%) | 10,509,410 |
| 16 Aug 2023 | CNY | 9.6 | 9.63 | 9.33 | 9.36 | 9.36 | -0.25 (-2.60%) | 7,476,500 |
| 15 Aug 2023 | CNY | 9.37 | 9.8 | 9.25 | 9.61 | 9.61 | +0.18 (+1.91%) | 12,746,406 |
| 14 Aug 2023 | CNY | 9.41 | 9.52 | 9.27 | 9.43 | 9.43 | +0.01 (+0.11%) | 6,159,766 |
| 11 Aug 2023 | CNY | 9.39 | 9.6 | 9.3 | 9.42 | 9.42 | +0.08 (+0.86%) | 10,589,357 |
| 10 Aug 2023 | CNY | 9.14 | 9.34 | 9.13 | 9.34 | 9.34 | +0.13 (+1.41%) | 5,605,273 |
| 9 Aug 2023 | CNY | 9.27 | 9.34 | 9.16 | 9.21 | 9.21 | -0.13 (-1.39%) | 5,649,322 |
| 8 Aug 2023 | CNY | 9.19 | 9.34 | 9.19 | 9.34 | 9.34 | +0.14 (+1.52%) | 7,798,372 |
| 7 Aug 2023 | CNY | 9.27 | 9.29 | 9.16 | 9.2 | 9.2 | -0.08 (-0.86%) | 6,195,938 |
| 4 Aug 2023 | CNY | 9.39 | 9.44 | 9.26 | 9.28 | 9.28 | -0.1 (-1.07%) | 10,190,592 |
| 3 Aug 2023 | CNY | 9.61 | 9.65 | 9.37 | 9.38 | 9.38 | -0.28 (-2.90%) | 14,042,610 |
| 2 Aug 2023 | CNY | 10.22 | 10.3 | 9.65 | 9.66 | 9.66 | -0.55 (-5.39%) | 19,706,420 |
| 1 Aug 2023 | CNY | 11.03 | 11.17 | 10.18 | 10.21 | 10.21 | -1.08 (-9.57%) | 27,862,709 |
| 31 Jul 2023 | CNY | 11.3 | 12.39 | 10.84 | 11.29 | 11.29 | -0.47 (-4.00%) | 37,406,033 |
| 28 Jul 2023 | CNY | 9.83 | 11.76 | 9.82 | 11.76 | 11.76 | +1.96 (+20%) | 23,718,281 |
| 27 Jul 2023 | CNY | 9.63 | 10.07 | 9.26 | 9.8 | 9.8 | +0.17 (+1.77%) | 13,127,270 |
| 26 Jul 2023 | CNY | 9.4 | 9.78 | 9.35 | 9.63 | 9.63 | +0.14 (+1.48%) | 7,604,471 |
| 25 Jul 2023 | CNY | 9.28 | 9.56 | 9.22 | 9.49 | 9.49 | +0.27 (+2.93%) | 5,911,875 |
| 24 Jul 2023 | CNY | 9.15 | 9.31 | 9.05 | 9.22 | 9.22 | +0.19 (+2.10%) | 2,546,789 |
| 21 Jul 2023 | CNY | 9.11 | 9.2 | 8.98 | 9.03 | 9.03 | -0.08 (-0.88%) | 1,763,191 |
| 20 Jul 2023 | CNY | 9.26 | 9.28 | 9.05 | 9.11 | 9.11 | -0.16 (-1.73%) | 1,564,057 |
| 19 Jul 2023 | CNY | 9.26 | 9.3 | 9.19 | 9.27 | 9.27 | +0.04 (+0.43%) | 1,510,100 |
| 18 Jul 2023 | CNY | 9.24 | 9.28 | 9.14 | 9.23 | 9.23 | +0.05 (+0.54%) | 2,072,431 |
| 17 Jul 2023 | CNY | 9.08 | 9.27 | 8.98 | 9.18 | 9.18 | +0.11 (+1.21%) | 2,892,642 |
| 14 Jul 2023 | CNY | 9.07 | 9.13 | 8.98 | 9.07 | 9.07 | -0.01 (-0.11%) | 1,280,816 |
| 13 Jul 2023 | CNY | 9.05 | 9.09 | 8.96 | 9.08 | 9.08 | +0.08 (+0.89%) | 1,232,515 |
| 12 Jul 2023 | CNY | 9.12 | 9.14 | 8.97 | 9 | 9 | -0.11 (-1.21%) | 1,316,424 |
| 11 Jul 2023 | CNY | 8.95 | 9.13 | 8.91 | 9.11 | 9.11 | +0.17 (+1.90%) | 1,693,008 |
| 10 Jul 2023 | CNY | 8.97 | 9.12 | 8.9 | 8.94 | 8.94 | -0.02 (-0.22%) | 1,505,516 |
