| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 9.03 | 9.1 | 8.96 | 9.09 | 9.09 | +0.05 (+0.55%) | 600,403 |
| 9 Aug 2023 | CNY | 9.11 | 9.12 | 8.95 | 9.04 | 9.04 | -0.15 (-1.63%) | 679,000 |
| 8 Aug 2023 | CNY | 9.12 | 9.2 | 9.04 | 9.19 | 9.19 | +0.06 (+0.66%) | 770,500 |
| 7 Aug 2023 | CNY | 9.22 | 9.26 | 9.1 | 9.13 | 9.13 | -0.07 (-0.76%) | 963,900 |
| 4 Aug 2023 | CNY | 9.3 | 9.33 | 9.18 | 9.2 | 9.2 | -0.08 (-0.86%) | 1,060,501 |
| 3 Aug 2023 | CNY | 9.32 | 9.37 | 9.25 | 9.28 | 9.28 | -0.13 (-1.38%) | 853,200 |
| 2 Aug 2023 | CNY | 9.44 | 9.47 | 9.35 | 9.41 | 9.41 | +0.04 (+0.43%) | 1,070,100 |
| 1 Aug 2023 | CNY | 9.29 | 9.49 | 9.27 | 9.37 | 9.37 | 0.0 (0.0%) | 1,286,801 |
| 31 Jul 2023 | CNY | 9.4 | 9.47 | 9.26 | 9.37 | 9.37 | -0.01 (-0.11%) | 1,735,999 |
| 28 Jul 2023 | CNY | 9.32 | 9.4 | 9.18 | 9.38 | 9.38 | +0.06 (+0.64%) | 1,197,600 |
| 27 Jul 2023 | CNY | 9.25 | 9.37 | 9.22 | 9.32 | 9.32 | +0.02 (+0.22%) | 911,800 |
| 26 Jul 2023 | CNY | 9.38 | 9.38 | 9.22 | 9.3 | 9.3 | -0.04 (-0.43%) | 860,900 |
| 25 Jul 2023 | CNY | 9.07 | 9.35 | 9.07 | 9.34 | 9.34 | +0.33 (+3.66%) | 1,665,501 |
| 24 Jul 2023 | CNY | 9.1 | 9.11 | 8.95 | 9.01 | 9.01 | -0.06 (-0.66%) | 798,300 |
| 21 Jul 2023 | CNY | 9.02 | 9.12 | 9.02 | 9.07 | 9.07 | -0.01 (-0.11%) | 527,800 |
| 20 Jul 2023 | CNY | 9.27 | 9.27 | 9.08 | 9.08 | 9.08 | -0.1 (-1.09%) | 1,223,200 |
| 19 Jul 2023 | CNY | 9.24 | 9.34 | 9.16 | 9.18 | 9.18 | -0.11 (-1.18%) | 820,700 |
| 18 Jul 2023 | CNY | 9.32 | 9.36 | 9.19 | 9.29 | 9.29 | +0.08 (+0.87%) | 1,155,200 |
| 17 Jul 2023 | CNY | 9.29 | 9.29 | 9.07 | 9.21 | 9.21 | -0.08 (-0.86%) | 1,358,600 |
| 14 Jul 2023 | CNY | 9.42 | 9.42 | 9.26 | 9.29 | 9.29 | -0.1 (-1.06%) | 1,205,800 |
| 13 Jul 2023 | CNY | 9.47 | 9.52 | 9.33 | 9.39 | 9.39 | -0.01 (-0.11%) | 1,391,300 |
| 12 Jul 2023 | CNY | 9.5 | 9.54 | 9.36 | 9.4 | 9.4 | -0.15 (-1.57%) | 2,461,000 |
| 11 Jul 2023 | CNY | 9.54 | 9.62 | 9.47 | 9.55 | 9.55 | +0.09 (+0.95%) | 1,305,600 |
| 10 Jul 2023 | CNY | 9.51 | 9.62 | 9.44 | 9.46 | 9.46 | +0.01 (+0.11%) | 1,448,801 |
| 7 Jul 2023 | CNY | 9.42 | 9.56 | 9.4 | 9.45 | 9.45 | -0.03 (-0.32%) | 2,077,211 |
| 6 Jul 2023 | CNY | 9.55 | 9.6 | 9.35 | 9.48 | 9.48 | -0.13 (-1.35%) | 2,953,400 |
| 5 Jul 2023 | CNY | 9.33 | 9.85 | 9.32 | 9.61 | 9.61 | +0.26 (+2.78%) | 5,642,402 |
| 4 Jul 2023 | CNY | 9.24 | 9.61 | 9.24 | 9.35 | 9.35 | +0.07 (+0.75%) | 3,703,600 |
| 3 Jul 2023 | CNY | 9.56 | 9.57 | 9.23 | 9.28 | 9.28 | -0.09 (-0.96%) | 6,004,627 |
| 30 Jun 2023 | CNY | 8.82 | 9.37 | 8.82 | 9.37 | 9.37 | +0.85 (+9.98%) | 4,867,974 |
