| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 9.2 | 9.41 | 9.13 | 9.4 | 9.4 | +0.21 (+2.29%) | 9,773,307 |
| 16 Aug 2023 | CNY | 9.24 | 9.27 | 9.19 | 9.19 | 9.19 | -0.05 (-0.54%) | 4,782,658 |
| 15 Aug 2023 | CNY | 9.28 | 9.31 | 9.18 | 9.24 | 9.24 | -0.04 (-0.43%) | 6,829,972 |
| 14 Aug 2023 | CNY | 9.28 | 9.35 | 9.22 | 9.28 | 9.28 | -0.03 (-0.32%) | 7,184,824 |
| 11 Aug 2023 | CNY | 9.41 | 9.43 | 9.28 | 9.31 | 9.31 | -0.1 (-1.06%) | 7,035,500 |
| 10 Aug 2023 | CNY | 9.46 | 9.5 | 9.38 | 9.41 | 9.41 | -0.05 (-0.53%) | 7,255,776 |
| 9 Aug 2023 | CNY | 9.42 | 9.51 | 9.41 | 9.46 | 9.46 | +0.02 (+0.21%) | 7,010,000 |
| 8 Aug 2023 | CNY | 9.58 | 9.58 | 9.37 | 9.44 | 9.44 | -0.11 (-1.15%) | 13,065,997 |
| 7 Aug 2023 | CNY | 9.64 | 9.68 | 9.54 | 9.55 | 9.55 | -0.1 (-1.04%) | 9,661,200 |
| 4 Aug 2023 | CNY | 9.7 | 9.74 | 9.63 | 9.65 | 9.65 | -0.02 (-0.21%) | 7,582,899 |
| 3 Aug 2023 | CNY | 9.65 | 9.7 | 9.62 | 9.67 | 9.67 | 0.0 (0.0%) | 5,570,698 |
| 2 Aug 2023 | CNY | 9.73 | 9.79 | 9.64 | 9.67 | 9.67 | -0.07 (-0.72%) | 8,146,755 |
| 1 Aug 2023 | CNY | 9.76 | 9.77 | 9.62 | 9.74 | 9.74 | -0.02 (-0.20%) | 11,744,800 |
| 31 Jul 2023 | CNY | 9.73 | 9.86 | 9.7 | 9.76 | 9.76 | +0.02 (+0.21%) | 12,987,684 |
| 28 Jul 2023 | CNY | 9.67 | 9.75 | 9.59 | 9.74 | 9.74 | +0.04 (+0.41%) | 10,796,000 |
| 27 Jul 2023 | CNY | 9.76 | 9.9 | 9.69 | 9.7 | 9.7 | -0.06 (-0.61%) | 10,305,746 |
| 26 Jul 2023 | CNY | 9.9 | 9.9 | 9.74 | 9.76 | 9.76 | -0.11 (-1.11%) | 7,216,531 |
| 25 Jul 2023 | CNY | 9.86 | 9.93 | 9.8 | 9.87 | 9.87 | +0.08 (+0.82%) | 8,132,672 |
| 24 Jul 2023 | CNY | 9.76 | 9.92 | 9.72 | 9.79 | 9.79 | +0.01 (+0.10%) | 7,868,400 |
| 21 Jul 2023 | CNY | 9.94 | 9.98 | 9.71 | 9.78 | 9.78 | -0.17 (-1.71%) | 13,899,900 |
| 20 Jul 2023 | CNY | 10.1 | 10.2 | 9.91 | 9.95 | 9.95 | -0.21 (-2.07%) | 12,174,419 |
| 19 Jul 2023 | CNY | 10.09 | 10.2 | 10.04 | 10.16 | 10.16 | +0.02 (+0.20%) | 15,040,965 |
| 18 Jul 2023 | CNY | 9.86 | 10.2 | 9.83 | 10.14 | 10.14 | +0.24 (+2.42%) | 22,693,712 |
| 17 Jul 2023 | CNY | 9.73 | 9.94 | 9.63 | 9.9 | 9.9 | +0.17 (+1.75%) | 14,285,096 |
| 14 Jul 2023 | CNY | 9.77 | 9.81 | 9.72 | 9.73 | 9.73 | -0.05 (-0.51%) | 7,218,330 |
| 13 Jul 2023 | CNY | 9.65 | 9.81 | 9.64 | 9.78 | 9.78 | +0.15 (+1.56%) | 8,592,101 |
| 12 Jul 2023 | CNY | 9.8 | 9.83 | 9.6 | 9.63 | 9.63 | -0.16 (-1.63%) | 9,423,124 |
| 11 Jul 2023 | CNY | 9.76 | 9.92 | 9.76 | 9.79 | 9.79 | +0.03 (+0.31%) | 9,158,800 |
| 10 Jul 2023 | CNY | 9.74 | 9.83 | 9.72 | 9.76 | 9.76 | +0.02 (+0.21%) | 9,073,003 |
| 7 Jul 2023 | CNY | 9.77 | 9.82 | 9.64 | 9.74 | 9.74 | -0.03 (-0.31%) | 9,021,900 |
