| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 10.639 | 10.673 | 10.62 | 10.636 | 10.636 | -0.008 (-0.08%) | 13,714,090 |
| 24 Aug 2023 | CNY | 10.631 | 10.654 | 10.617 | 10.644 | 10.644 | +0.02 (+0.19%) | 24,808,000 |
| 23 Aug 2023 | CNY | 10.66 | 10.66 | 10.623 | 10.624 | 10.624 | -0.042 (-0.39%) | 24,078,100 |
| 22 Aug 2023 | CNY | 10.693 | 10.706 | 10.609 | 10.666 | 10.666 | -0.019 (-0.18%) | 20,761,000 |
| 21 Aug 2023 | CNY | 10.711 | 10.724 | 10.685 | 10.685 | 10.685 | -0.029 (-0.27%) | 16,788,100 |
| 18 Aug 2023 | CNY | 10.724 | 10.758 | 10.713 | 10.714 | 10.714 | -0.009 (-0.08%) | 23,167,300 |
| 17 Aug 2023 | CNY | 10.697 | 10.726 | 10.672 | 10.723 | 10.723 | +0.025 (+0.23%) | 21,838,300 |
| 16 Aug 2023 | CNY | 10.705 | 10.731 | 10.691 | 10.698 | 10.698 | -0.012 (-0.11%) | 15,648,900 |
| 15 Aug 2023 | CNY | 10.718 | 10.725 | 10.675 | 10.71 | 10.71 | -0.01 (-0.09%) | 20,408,000 |
| 14 Aug 2023 | CNY | 10.737 | 10.747 | 10.676 | 10.72 | 10.72 | -0.022 (-0.20%) | 22,954,000 |
| 11 Aug 2023 | CNY | 10.782 | 10.782 | 10.736 | 10.742 | 10.742 | -0.035 (-0.32%) | 22,234,420 |
| 10 Aug 2023 | CNY | 10.764 | 10.785 | 10.763 | 10.777 | 10.777 | +0.013 (+0.12%) | 23,631,960 |
| 9 Aug 2023 | CNY | 10.782 | 10.782 | 10.758 | 10.764 | 10.764 | -0.02 (-0.19%) | 24,002,010 |
| 8 Aug 2023 | CNY | 10.781 | 10.798 | 10.765 | 10.784 | 10.784 | -0.002 (-0.02%) | 23,131,070 |
| 7 Aug 2023 | CNY | 10.824 | 10.827 | 10.776 | 10.786 | 10.786 | -0.043 (-0.40%) | 24,668,000 |
| 4 Aug 2023 | CNY | 10.828 | 10.867 | 10.812 | 10.829 | 10.829 | +0.015 (+0.14%) | 18,516,290 |
| 3 Aug 2023 | CNY | 10.766 | 10.82 | 10.757 | 10.814 | 10.814 | +0.046 (+0.43%) | 21,448,700 |
| 2 Aug 2023 | CNY | 10.766 | 10.782 | 10.755 | 10.768 | 10.768 | 0.0 (0.0%) | 22,111,600 |
| 1 Aug 2023 | CNY | 10.799 | 10.803 | 10.766 | 10.768 | 10.768 | -0.036 (-0.33%) | 24,132,750 |
| 31 Jul 2023 | CNY | 10.805 | 10.865 | 10.793 | 10.804 | 10.804 | +0.004 (+0.04%) | 32,313,440 |
| 28 Jul 2023 | CNY | 10.697 | 10.808 | 10.687 | 10.8 | 10.8 | +0.097 (+0.91%) | 14,893,560 |
| 27 Jul 2023 | CNY | 10.703 | 10.736 | 10.702 | 10.703 | 10.703 | +0.001 (+0.01%) | 20,574,660 |
| 26 Jul 2023 | CNY | 10.705 | 10.715 | 10.682 | 10.702 | 10.702 | -0.008 (-0.07%) | 23,546,950 |
| 25 Jul 2023 | CNY | 10.637 | 10.712 | 10.637 | 10.71 | 10.71 | +0.086 (+0.81%) | 27,164,100 |
| 24 Jul 2023 | CNY | 10.645 | 10.656 | 10.624 | 10.624 | 10.624 | -0.024 (-0.23%) | 18,975,030 |
| 21 Jul 2023 | CNY | 10.647 | 10.661 | 10.635 | 10.648 | 10.648 | +0.002 (+0.02%) | 20,083,750 |
| 20 Jul 2023 | CNY | 10.662 | 10.669 | 10.644 | 10.646 | 10.646 | -0.013 (-0.12%) | 19,190,620 |
| 19 Jul 2023 | CNY | 10.648 | 10.666 | 10.637 | 10.659 | 10.659 | +0.011 (+0.10%) | 14,653,600 |
| 18 Jul 2023 | CNY | 10.649 | 10.654 | 10.634 | 10.648 | 10.648 | +0.004 (+0.04%) | 14,274,000 |
| 17 Jul 2023 | CNY | 10.656 | 10.656 | 10.628 | 10.644 | 10.644 | -0.012 (-0.11%) | 12,313,600 |
