| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 9.48 | 9.5 | 9.35 | 9.43 | 9.43 | -0.05 (-0.53%) | 9,506,106 |
| 14 Aug 2023 | CNY | 9.32 | 9.5 | 9.25 | 9.48 | 9.48 | +0.13 (+1.39%) | 13,774,176 |
| 11 Aug 2023 | CNY | 9.51 | 9.61 | 9.34 | 9.35 | 9.35 | -0.19 (-1.99%) | 14,165,317 |
| 10 Aug 2023 | CNY | 9.52 | 9.56 | 9.5 | 9.54 | 9.54 | +0.02 (+0.21%) | 7,209,840 |
| 9 Aug 2023 | CNY | 9.55 | 9.58 | 9.5 | 9.52 | 9.52 | -0.03 (-0.31%) | 7,824,799 |
| 8 Aug 2023 | CNY | 9.53 | 9.6 | 9.5 | 9.55 | 9.55 | -0.01 (-0.10%) | 7,633,529 |
| 7 Aug 2023 | CNY | 9.65 | 9.65 | 9.52 | 9.56 | 9.56 | -0.09 (-0.93%) | 12,608,731 |
| 4 Aug 2023 | CNY | 9.67 | 9.76 | 9.6 | 9.65 | 9.65 | 0.0 (0.0%) | 10,053,880 |
| 3 Aug 2023 | CNY | 9.56 | 9.69 | 9.52 | 9.65 | 9.65 | +0.09 (+0.94%) | 10,752,365 |
| 2 Aug 2023 | CNY | 9.72 | 9.73 | 9.54 | 9.56 | 9.56 | -0.16 (-1.65%) | 17,686,613 |
| 1 Aug 2023 | CNY | 9.89 | 9.92 | 9.66 | 9.72 | 9.72 | -0.16 (-1.62%) | 24,434,379 |
| 31 Jul 2023 | CNY | 9.78 | 9.93 | 9.78 | 9.88 | 9.88 | +0.1 (+1.02%) | 17,007,916 |
| 28 Jul 2023 | CNY | 9.67 | 9.8 | 9.57 | 9.78 | 9.78 | +0.11 (+1.14%) | 14,693,240 |
| 27 Jul 2023 | CNY | 9.77 | 9.79 | 9.65 | 9.67 | 9.67 | -0.08 (-0.82%) | 11,356,822 |
| 26 Jul 2023 | CNY | 9.7 | 9.83 | 9.65 | 9.75 | 9.75 | +0.04 (+0.41%) | 11,873,645 |
| 25 Jul 2023 | CNY | 9.66 | 9.79 | 9.65 | 9.71 | 9.71 | +0.04 (+0.41%) | 13,967,780 |
| 24 Jul 2023 | CNY | 9.66 | 9.73 | 9.5 | 9.67 | 9.67 | -0.01 (-0.10%) | 20,954,473 |
| 21 Jul 2023 | CNY | 9.75 | 9.78 | 9.58 | 9.68 | 9.68 | -0.04 (-0.41%) | 16,067,125 |
| 20 Jul 2023 | CNY | 9.89 | 9.91 | 9.66 | 9.72 | 9.72 | -0.19 (-1.92%) | 20,530,855 |
| 19 Jul 2023 | CNY | 9.92 | 9.97 | 9.84 | 9.91 | 9.91 | +0.05 (+0.51%) | 12,271,455 |
| 18 Jul 2023 | CNY | 9.93 | 9.98 | 9.83 | 9.86 | 9.86 | -0.06 (-0.60%) | 8,050,382 |
| 17 Jul 2023 | CNY | 9.95 | 9.97 | 9.83 | 9.92 | 9.92 | -0.03 (-0.30%) | 6,229,324 |
| 14 Jul 2023 | CNY | 9.89 | 10.05 | 9.89 | 9.95 | 9.95 | +0.04 (+0.40%) | 13,900,299 |
| 13 Jul 2023 | CNY | 9.8 | 9.93 | 9.77 | 9.91 | 9.91 | +0.16 (+1.64%) | 10,489,007 |
| 12 Jul 2023 | CNY | 10 | 10.01 | 9.75 | 9.75 | 9.75 | -0.23 (-2.30%) | 18,089,706 |
| 11 Jul 2023 | CNY | 10 | 10.11 | 9.93 | 9.98 | 9.98 | -0.02 (-0.20%) | 11,116,307 |
| 10 Jul 2023 | CNY | 9.98 | 10.17 | 9.94 | 10 | 10 | +0.08 (+0.81%) | 18,304,165 |
| 7 Jul 2023 | CNY | 9.85 | 9.93 | 9.76 | 9.92 | 9.92 | +0.02 (+0.20%) | 10,724,095 |
| 6 Jul 2023 | CNY | 9.88 | 9.97 | 9.83 | 9.9 | 9.9 | +0.02 (+0.20%) | 10,803,205 |
| 5 Jul 2023 | CNY | 9.8 | 9.97 | 9.78 | 9.88 | 9.88 | +0.04 (+0.41%) | 7,881,415 |
