| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2023 | CNY | 9.7 | 9.86 | 9.63 | 9.74 | 9.74 | -0.01 (-0.10%) | 6,331,901 |
| 7 Aug 2023 | CNY | 9.58 | 9.86 | 9.5 | 9.75 | 9.75 | +0.17 (+1.77%) | 11,827,401 |
| 4 Aug 2023 | CNY | 9.42 | 9.64 | 9.38 | 9.58 | 9.58 | +0.2 (+2.13%) | 9,500,563 |
| 3 Aug 2023 | CNY | 9.4 | 9.47 | 9.3 | 9.38 | 9.38 | -0.02 (-0.21%) | 3,607,302 |
| 2 Aug 2023 | CNY | 9.43 | 9.49 | 9.32 | 9.4 | 9.4 | -0.03 (-0.32%) | 3,839,400 |
| 1 Aug 2023 | CNY | 9.59 | 9.59 | 9.38 | 9.43 | 9.43 | -0.11 (-1.15%) | 4,901,701 |
| 31 Jul 2023 | CNY | 9.15 | 9.57 | 9.13 | 9.54 | 9.54 | +0.33 (+3.58%) | 9,611,302 |
| 28 Jul 2023 | CNY | 9.19 | 9.27 | 9.12 | 9.21 | 9.21 | +0.01 (+0.11%) | 3,690,901 |
| 27 Jul 2023 | CNY | 9.27 | 9.38 | 9.18 | 9.2 | 9.2 | -0.13 (-1.39%) | 4,510,300 |
| 26 Jul 2023 | CNY | 9.5 | 9.51 | 9.27 | 9.33 | 9.33 | -0.19 (-2.00%) | 5,881,700 |
| 25 Jul 2023 | CNY | 9.43 | 9.6 | 9.37 | 9.52 | 9.52 | +0.11 (+1.17%) | 8,127,900 |
| 24 Jul 2023 | CNY | 9.16 | 9.48 | 9.08 | 9.41 | 9.41 | +0.14 (+1.51%) | 8,269,400 |
| 21 Jul 2023 | CNY | 9.52 | 9.74 | 9.23 | 9.27 | 9.27 | -0.14 (-1.49%) | 12,410,000 |
| 20 Jul 2023 | CNY | 9.44 | 9.75 | 9.38 | 9.41 | 9.41 | -0.04 (-0.42%) | 12,303,800 |
| 19 Jul 2023 | CNY | 9.34 | 9.51 | 9.34 | 9.45 | 9.45 | +0.14 (+1.50%) | 6,316,401 |
| 18 Jul 2023 | CNY | 9.56 | 9.56 | 9.3 | 9.31 | 9.31 | -0.16 (-1.69%) | 6,463,600 |
| 17 Jul 2023 | CNY | 9.62 | 9.67 | 9.41 | 9.47 | 9.47 | -0.3 (-3.07%) | 9,405,600 |
| 14 Jul 2023 | CNY | 9.68 | 9.88 | 9.68 | 9.77 | 9.77 | +0.03 (+0.31%) | 9,542,445 |
| 13 Jul 2023 | CNY | 9.38 | 9.76 | 9.38 | 9.74 | 9.74 | +0.3 (+3.18%) | 13,596,600 |
| 12 Jul 2023 | CNY | 9.58 | 9.71 | 9.43 | 9.44 | 9.44 | -0.22 (-2.28%) | 10,662,600 |
| 11 Jul 2023 | CNY | 9.58 | 9.92 | 9.5 | 9.66 | 9.66 | +0.07 (+0.73%) | 9,601,400 |
| 10 Jul 2023 | CNY | 9.6 | 9.67 | 9.54 | 9.59 | 9.59 | 0.0 (0.0%) | 4,831,990 |
| 7 Jul 2023 | CNY | 9.62 | 9.74 | 9.38 | 9.59 | 9.59 | -0.06 (-0.62%) | 10,587,356 |
| 6 Jul 2023 | CNY | 9.71 | 9.83 | 9.61 | 9.65 | 9.65 | -0.01 (-0.10%) | 8,423,302 |
| 5 Jul 2023 | CNY | 9.83 | 9.9 | 9.65 | 9.66 | 9.66 | -0.16 (-1.63%) | 10,416,300 |
| 4 Jul 2023 | CNY | 9.85 | 9.94 | 9.74 | 9.82 | 9.82 | -0.12 (-1.21%) | 11,479,000 |
| 3 Jul 2023 | CNY | 10.05 | 10.09 | 9.79 | 9.94 | 9.94 | -0.12 (-1.19%) | 12,222,990 |
| 30 Jun 2023 | CNY | 10.04 | 10.16 | 9.95 | 10.06 | 10.06 | +0.02 (+0.20%) | 8,082,615 |
| 29 Jun 2023 | CNY | 9.98 | 10.16 | 9.96 | 10.04 | 10.04 | +0.03 (+0.30%) | 8,329,400 |
| 28 Jun 2023 | CNY | 10.12 | 10.16 | 9.64 | 10.01 | 10.01 | -0.21 (-2.05%) | 13,653,800 |
