| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 9.78 | 9.78 | 9.45 | 9.57 | 9.57 | -0.23 (-2.35%) | 3,333,800 |
| 24 Aug 2023 | CNY | 10.08 | 10.08 | 9.75 | 9.8 | 9.8 | -0.22 (-2.20%) | 3,460,340 |
| 23 Aug 2023 | CNY | 10.14 | 10.16 | 10 | 10.02 | 10.02 | -0.13 (-1.28%) | 1,744,700 |
| 22 Aug 2023 | CNY | 10.1 | 10.17 | 9.98 | 10.15 | 10.15 | +0.1 (+1.00%) | 2,533,380 |
| 21 Aug 2023 | CNY | 10.03 | 10.15 | 10.01 | 10.05 | 10.05 | +0.01 (+0.10%) | 2,138,080 |
| 18 Aug 2023 | CNY | 10.19 | 10.27 | 10.02 | 10.04 | 10.04 | -0.17 (-1.67%) | 2,853,380 |
| 17 Aug 2023 | CNY | 10.22 | 10.27 | 10.08 | 10.21 | 10.21 | +0.01 (+0.10%) | 3,127,190 |
| 16 Aug 2023 | CNY | 10.22 | 10.34 | 10.16 | 10.2 | 10.2 | -0.08 (-0.78%) | 2,766,380 |
| 15 Aug 2023 | CNY | 10.41 | 10.43 | 10.22 | 10.28 | 10.28 | -0.14 (-1.34%) | 2,610,700 |
| 14 Aug 2023 | CNY | 10.42 | 10.45 | 10.2 | 10.42 | 10.42 | -0.06 (-0.57%) | 4,896,080 |
| 11 Aug 2023 | CNY | 10.71 | 10.72 | 10.47 | 10.48 | 10.48 | -0.23 (-2.15%) | 3,340,600 |
| 10 Aug 2023 | CNY | 10.7 | 10.73 | 10.62 | 10.71 | 10.71 | +0.05 (+0.47%) | 1,879,940 |
| 9 Aug 2023 | CNY | 10.8 | 10.84 | 10.65 | 10.66 | 10.66 | -0.19 (-1.75%) | 3,662,600 |
| 8 Aug 2023 | CNY | 10.88 | 11 | 10.79 | 10.85 | 10.85 | -0.01 (-0.09%) | 4,200,570 |
| 7 Aug 2023 | CNY | 11.17 | 11.19 | 10.82 | 10.86 | 10.86 | -0.44 (-3.89%) | 8,984,710 |
| 4 Aug 2023 | CNY | 11.1 | 11.5 | 11.05 | 11.3 | 11.3 | +0.32 (+2.91%) | 14,127,160 |
| 3 Aug 2023 | CNY | 10.87 | 11.22 | 10.83 | 10.98 | 10.98 | +0.11 (+1.01%) | 7,645,740 |
| 2 Aug 2023 | CNY | 10.8 | 10.96 | 10.74 | 10.87 | 10.87 | +0.04 (+0.37%) | 3,172,300 |
| 1 Aug 2023 | CNY | 10.86 | 10.86 | 10.73 | 10.83 | 10.83 | -0.07 (-0.64%) | 3,960,900 |
| 31 Jul 2023 | CNY | 10.74 | 10.99 | 10.66 | 10.9 | 10.9 | +0.21 (+1.96%) | 6,581,130 |
| 28 Jul 2023 | CNY | 10.5 | 10.69 | 10.46 | 10.69 | 10.69 | +0.17 (+1.62%) | 3,174,220 |
| 27 Jul 2023 | CNY | 10.69 | 10.69 | 10.51 | 10.52 | 10.52 | -0.17 (-1.59%) | 3,825,990 |
| 26 Jul 2023 | CNY | 10.8 | 10.8 | 10.65 | 10.69 | 10.69 | -0.08 (-0.74%) | 2,639,710 |
| 25 Jul 2023 | CNY | 10.71 | 10.78 | 10.67 | 10.77 | 10.77 | +0.13 (+1.22%) | 2,793,800 |
| 24 Jul 2023 | CNY | 10.64 | 10.69 | 10.57 | 10.64 | 10.64 | +0.04 (+0.38%) | 2,059,440 |
| 21 Jul 2023 | CNY | 10.55 | 10.7 | 10.55 | 10.6 | 10.6 | +0.01 (+0.09%) | 2,388,170 |
| 20 Jul 2023 | CNY | 10.87 | 10.88 | 10.57 | 10.59 | 10.59 | -0.27 (-2.49%) | 5,194,280 |
| 19 Jul 2023 | CNY | 10.95 | 10.99 | 10.81 | 10.86 | 10.86 | -0.1 (-0.91%) | 3,204,830 |
| 18 Jul 2023 | CNY | 11 | 11 | 10.89 | 10.96 | 10.96 | -0.03 (-0.27%) | 3,286,560 |
| 17 Jul 2023 | CNY | 10.9 | 11.03 | 10.8 | 10.99 | 10.99 | +0.05 (+0.46%) | 5,202,390 |
