| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2023 | CNY | 9.59 | 9.59 | 9.47 | 9.54 | 9.54 | -0.07 (-0.73%) | 5,400,011 |
| 4 Sep 2023 | CNY | 9.54 | 9.63 | 9.45 | 9.61 | 9.61 | +0.07 (+0.73%) | 10,224,500 |
| 1 Sep 2023 | CNY | 9.69 | 9.69 | 9.48 | 9.54 | 9.54 | -0.13 (-1.34%) | 9,838,300 |
| 31 Aug 2023 | CNY | 9.6 | 9.7 | 9.56 | 9.67 | 9.67 | +0.08 (+0.83%) | 7,235,818 |
| 30 Aug 2023 | CNY | 9.68 | 9.77 | 9.58 | 9.59 | 9.59 | -0.05 (-0.52%) | 7,291,910 |
| 29 Aug 2023 | CNY | 9.81 | 9.81 | 9.61 | 9.64 | 9.64 | -0.12 (-1.23%) | 11,773,450 |
| 28 Aug 2023 | CNY | 10.19 | 10.25 | 9.69 | 9.76 | 9.76 | -0.08 (-0.81%) | 12,451,286 |
| 25 Aug 2023 | CNY | 9.79 | 9.95 | 9.74 | 9.84 | 9.84 | +0.04 (+0.41%) | 7,440,700 |
| 24 Aug 2023 | CNY | 9.84 | 9.97 | 9.75 | 9.8 | 9.8 | -0.08 (-0.81%) | 7,313,400 |
| 23 Aug 2023 | CNY | 9.84 | 9.96 | 9.81 | 9.88 | 9.88 | +0.03 (+0.30%) | 8,649,968 |
| 22 Aug 2023 | CNY | 9.75 | 9.87 | 9.66 | 9.85 | 9.85 | +0.08 (+0.82%) | 12,568,601 |
| 21 Aug 2023 | CNY | 9.61 | 9.88 | 9.54 | 9.77 | 9.77 | +0.09 (+0.93%) | 16,002,351 |
| 18 Aug 2023 | CNY | 9.56 | 9.75 | 9.52 | 9.68 | 9.68 | +0.13 (+1.36%) | 6,782,190 |
| 17 Aug 2023 | CNY | 9.56 | 9.6 | 9.45 | 9.55 | 9.55 | -0.01 (-0.10%) | 5,674,805 |
| 16 Aug 2023 | CNY | 9.65 | 9.67 | 9.45 | 9.56 | 9.56 | -0.12 (-1.24%) | 7,810,402 |
| 15 Aug 2023 | CNY | 9.32 | 9.73 | 9.29 | 9.68 | 9.68 | +0.37 (+3.97%) | 13,822,986 |
| 14 Aug 2023 | CNY | 9.18 | 9.33 | 9.14 | 9.31 | 9.31 | +0.07 (+0.76%) | 5,818,817 |
| 11 Aug 2023 | CNY | 9.23 | 9.33 | 9.22 | 9.24 | 9.24 | +0.02 (+0.22%) | 6,105,500 |
| 10 Aug 2023 | CNY | 9.21 | 9.24 | 9.16 | 9.22 | 9.22 | +0.03 (+0.33%) | 5,163,829 |
| 9 Aug 2023 | CNY | 9.18 | 9.23 | 9.16 | 9.19 | 9.19 | -0.05 (-0.54%) | 4,226,903 |
| 8 Aug 2023 | CNY | 9.18 | 9.25 | 9.14 | 9.24 | 9.24 | +0.04 (+0.43%) | 4,248,700 |
| 7 Aug 2023 | CNY | 9.25 | 9.25 | 9.15 | 9.2 | 9.2 | -0.05 (-0.54%) | 5,319,146 |
| 4 Aug 2023 | CNY | 9.41 | 9.41 | 9.25 | 9.25 | 9.25 | -0.08 (-0.86%) | 4,690,800 |
| 3 Aug 2023 | CNY | 9.31 | 9.39 | 9.3 | 9.33 | 9.33 | +0.01 (+0.11%) | 3,823,201 |
| 2 Aug 2023 | CNY | 9.49 | 9.5 | 9.31 | 9.32 | 9.32 | -0.21 (-2.20%) | 5,985,600 |
| 1 Aug 2023 | CNY | 9.48 | 9.55 | 9.45 | 9.53 | 9.53 | +0.09 (+0.95%) | 7,652,360 |
| 31 Jul 2023 | CNY | 9.42 | 9.51 | 9.3 | 9.44 | 9.44 | +0.04 (+0.43%) | 10,346,737 |
| 28 Jul 2023 | CNY | 9.29 | 9.41 | 9.26 | 9.4 | 9.4 | +0.16 (+1.73%) | 6,030,610 |
| 27 Jul 2023 | CNY | 9.24 | 9.34 | 9.22 | 9.24 | 9.24 | 0.0 (0.0%) | 6,073,775 |
| 26 Jul 2023 | CNY | 9.12 | 9.25 | 9.09 | 9.24 | 9.24 | -0.31 (-3.25%) | 12,376,307 |
