| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 9.3 | 9.3 | 9.08 | 9.25 | 9.25 | -0.04 (-0.43%) | 3,880,452 |
| 16 Aug 2023 | CNY | 9.28 | 9.35 | 9.2 | 9.29 | 9.29 | -0.05 (-0.54%) | 2,879,230 |
| 15 Aug 2023 | CNY | 9.5 | 9.65 | 9.28 | 9.34 | 9.34 | -0.19 (-1.99%) | 3,060,852 |
| 14 Aug 2023 | CNY | 9.45 | 9.53 | 9.22 | 9.53 | 9.53 | -0.02 (-0.21%) | 4,940,644 |
| 11 Aug 2023 | CNY | 9.63 | 9.7 | 9.42 | 9.55 | 9.55 | -0.06 (-0.62%) | 3,632,274 |
| 10 Aug 2023 | CNY | 9.64 | 9.72 | 9.56 | 9.61 | 9.61 | -0.06 (-0.62%) | 3,981,300 |
| 9 Aug 2023 | CNY | 9.82 | 10.01 | 9.63 | 9.67 | 9.67 | -0.12 (-1.23%) | 7,040,852 |
| 8 Aug 2023 | CNY | 9.66 | 9.79 | 9.61 | 9.79 | 9.79 | +0.09 (+0.93%) | 4,257,600 |
| 7 Aug 2023 | CNY | 9.63 | 9.76 | 9.6 | 9.7 | 9.7 | +0.04 (+0.41%) | 3,269,463 |
| 4 Aug 2023 | CNY | 9.64 | 9.94 | 9.61 | 9.66 | 9.66 | -0.02 (-0.21%) | 6,086,772 |
| 3 Aug 2023 | CNY | 9.63 | 9.78 | 9.6 | 9.68 | 9.68 | 0.0 (0.0%) | 3,394,345 |
| 2 Aug 2023 | CNY | 9.65 | 9.75 | 9.44 | 9.68 | 9.68 | +0.03 (+0.31%) | 4,571,600 |
| 1 Aug 2023 | CNY | 9.62 | 9.8 | 9.59 | 9.65 | 9.65 | +0.03 (+0.31%) | 3,992,307 |
| 31 Jul 2023 | CNY | 9.59 | 9.74 | 9.55 | 9.62 | 9.62 | +0.01 (+0.10%) | 3,116,669 |
| 28 Jul 2023 | CNY | 9.6 | 9.65 | 9.43 | 9.61 | 9.61 | +0.05 (+0.52%) | 3,606,400 |
| 27 Jul 2023 | CNY | 9.73 | 9.79 | 9.54 | 9.56 | 9.56 | -0.18 (-1.85%) | 4,148,519 |
| 26 Jul 2023 | CNY | 9.75 | 9.82 | 9.69 | 9.74 | 9.74 | -0.02 (-0.20%) | 2,850,756 |
| 25 Jul 2023 | CNY | 9.95 | 9.95 | 9.68 | 9.76 | 9.76 | -0.13 (-1.31%) | 5,946,169 |
| 24 Jul 2023 | CNY | 9.68 | 9.96 | 9.62 | 9.89 | 9.89 | +0.22 (+2.28%) | 4,660,200 |
| 21 Jul 2023 | CNY | 9.6 | 9.8 | 9.59 | 9.67 | 9.67 | +0.08 (+0.83%) | 4,918,895 |
| 20 Jul 2023 | CNY | 9.86 | 9.87 | 9.57 | 9.59 | 9.59 | -0.26 (-2.64%) | 7,814,883 |
| 19 Jul 2023 | CNY | 9.94 | 9.98 | 9.85 | 9.85 | 9.85 | -0.09 (-0.91%) | 2,732,701 |
| 18 Jul 2023 | CNY | 10 | 10.03 | 9.9 | 9.94 | 9.94 | -0.02 (-0.20%) | 4,639,502 |
| 17 Jul 2023 | CNY | 9.91 | 10.01 | 9.9 | 9.96 | 9.96 | 0.0 (0.0%) | 2,698,000 |
| 14 Jul 2023 | CNY | 10.06 | 10.12 | 9.83 | 9.96 | 9.96 | -0.08 (-0.80%) | 6,929,460 |
| 13 Jul 2023 | CNY | 10.01 | 10.3 | 9.95 | 10.04 | 10.04 | +0.02 (+0.20%) | 10,283,157 |
| 12 Jul 2023 | CNY | 10.15 | 10.18 | 9.98 | 10.02 | 10.02 | -0.18 (-1.76%) | 11,497,387 |
| 11 Jul 2023 | CNY | 10.18 | 10.28 | 10.02 | 10.2 | 10.2 | +0.02 (+0.20%) | 8,064,068 |
| 10 Jul 2023 | CNY | 10.21 | 10.28 | 10 | 10.18 | 10.18 | +0.11 (+1.09%) | 11,854,900 |
| 7 Jul 2023 | CNY | 9.92 | 10.33 | 9.86 | 10.07 | 10.07 | +0.16 (+1.61%) | 12,973,092 |
