| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 8.97 | 9.04 | 8.86 | 8.88 | 8.88 | -0.09 (-1.00%) | 4,118,470 |
| 24 Aug 2023 | CNY | 9.05 | 9.08 | 8.94 | 8.97 | 8.97 | -0.02 (-0.22%) | 3,346,070 |
| 23 Aug 2023 | CNY | 8.99 | 9.12 | 8.96 | 8.99 | 8.99 | 0.0 (0.0%) | 4,189,320 |
| 22 Aug 2023 | CNY | 9.04 | 9.14 | 8.9 | 8.99 | 8.99 | -0.05 (-0.55%) | 4,726,670 |
| 21 Aug 2023 | CNY | 9.11 | 9.22 | 9.03 | 9.04 | 9.04 | -0.06 (-0.66%) | 4,239,760 |
| 18 Aug 2023 | CNY | 9.24 | 9.29 | 9.1 | 9.1 | 9.1 | -0.1 (-1.09%) | 3,693,490 |
| 17 Aug 2023 | CNY | 9.23 | 9.27 | 9.06 | 9.2 | 9.2 | -0.01 (-0.11%) | 3,603,490 |
| 16 Aug 2023 | CNY | 9.29 | 9.29 | 9.15 | 9.21 | 9.21 | -0.02 (-0.22%) | 2,533,880 |
| 15 Aug 2023 | CNY | 9.37 | 9.38 | 9.16 | 9.23 | 9.23 | -0.1 (-1.07%) | 3,636,240 |
| 14 Aug 2023 | CNY | 9.28 | 9.37 | 9.15 | 9.33 | 9.33 | +0.03 (+0.32%) | 2,891,180 |
| 11 Aug 2023 | CNY | 9.52 | 9.56 | 9.3 | 9.3 | 9.3 | -0.2 (-2.11%) | 3,759,680 |
| 10 Aug 2023 | CNY | 9.45 | 9.57 | 9.42 | 9.5 | 9.5 | +0.01 (+0.11%) | 2,665,440 |
| 9 Aug 2023 | CNY | 9.46 | 9.61 | 9.43 | 9.49 | 9.49 | -0.03 (-0.32%) | 2,938,610 |
| 8 Aug 2023 | CNY | 9.56 | 9.6 | 9.44 | 9.52 | 9.52 | -0.03 (-0.31%) | 3,158,970 |
| 7 Aug 2023 | CNY | 9.67 | 9.68 | 9.51 | 9.55 | 9.55 | -0.14 (-1.44%) | 4,991,930 |
| 4 Aug 2023 | CNY | 9.75 | 9.85 | 9.68 | 9.69 | 9.69 | -0.06 (-0.62%) | 4,993,470 |
| 3 Aug 2023 | CNY | 9.75 | 9.82 | 9.69 | 9.75 | 9.75 | -0.04 (-0.41%) | 5,585,590 |
| 2 Aug 2023 | CNY | 9.9 | 9.92 | 9.77 | 9.79 | 9.79 | -0.13 (-1.31%) | 6,058,730 |
| 1 Aug 2023 | CNY | 9.76 | 10.03 | 9.71 | 9.92 | 9.92 | +0.15 (+1.54%) | 9,603,150 |
| 31 Jul 2023 | CNY | 9.87 | 9.98 | 9.74 | 9.77 | 9.77 | -0.01 (-0.10%) | 7,859,920 |
| 28 Jul 2023 | CNY | 9.64 | 9.8 | 9.55 | 9.78 | 9.78 | +0.13 (+1.35%) | 6,782,740 |
| 27 Jul 2023 | CNY | 9.69 | 9.76 | 9.57 | 9.65 | 9.65 | +0.01 (+0.10%) | 7,004,420 |
| 26 Jul 2023 | CNY | 9.47 | 9.65 | 9.43 | 9.64 | 9.64 | +0.22 (+2.34%) | 8,929,410 |
| 25 Jul 2023 | CNY | 9.32 | 9.49 | 9.32 | 9.42 | 9.42 | +0.12 (+1.29%) | 4,786,070 |
| 24 Jul 2023 | CNY | 9.46 | 9.48 | 9.28 | 9.3 | 9.3 | -0.16 (-1.69%) | 4,869,860 |
| 21 Jul 2023 | CNY | 9.42 | 9.53 | 9.33 | 9.46 | 9.46 | +0.05 (+0.53%) | 5,306,100 |
| 20 Jul 2023 | CNY | 9.32 | 9.48 | 9.3 | 9.41 | 9.41 | +0.12 (+1.29%) | 7,875,770 |
| 19 Jul 2023 | CNY | 9.27 | 9.3 | 9.22 | 9.29 | 9.29 | +0.03 (+0.32%) | 2,963,940 |
| 18 Jul 2023 | CNY | 9.17 | 9.31 | 9.14 | 9.26 | 9.26 | +0.09 (+0.98%) | 5,023,810 |
| 17 Jul 2023 | CNY | 9.2 | 9.2 | 9.09 | 9.17 | 9.17 | -0.03 (-0.33%) | 2,955,400 |
