| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 9.18 | 9.22 | 8.87 | 8.88 | 8.88 | -0.34 (-3.69%) | 16,020,270 |
| 17 Aug 2023 | CNY | 9.14 | 9.25 | 9.1 | 9.22 | 9.22 | +0.04 (+0.44%) | 8,994,523 |
| 16 Aug 2023 | CNY | 9.27 | 9.34 | 9.08 | 9.18 | 9.18 | -0.09 (-0.97%) | 13,528,500 |
| 15 Aug 2023 | CNY | 9.42 | 9.47 | 9.19 | 9.27 | 9.27 | -0.21 (-2.22%) | 16,737,078 |
| 14 Aug 2023 | CNY | 9.15 | 9.6 | 9.11 | 9.48 | 9.48 | +0.27 (+2.93%) | 26,493,371 |
| 11 Aug 2023 | CNY | 9.38 | 9.5 | 9.21 | 9.21 | 9.21 | -0.14 (-1.50%) | 16,633,522 |
| 10 Aug 2023 | CNY | 9.2 | 9.36 | 9.19 | 9.35 | 9.35 | +0.15 (+1.63%) | 15,551,861 |
| 9 Aug 2023 | CNY | 9.36 | 9.38 | 9.17 | 9.2 | 9.2 | -0.23 (-2.44%) | 18,146,431 |
| 8 Aug 2023 | CNY | 9.4 | 9.51 | 9.28 | 9.43 | 9.43 | +0.03 (+0.32%) | 23,500,040 |
| 7 Aug 2023 | CNY | 9.49 | 9.52 | 9.34 | 9.4 | 9.4 | -0.19 (-1.98%) | 20,061,290 |
| 4 Aug 2023 | CNY | 9.94 | 10 | 9.56 | 9.59 | 9.59 | -0.29 (-2.94%) | 37,955,871 |
| 3 Aug 2023 | CNY | 10.04 | 10.17 | 9.7 | 9.88 | 9.88 | -0.17 (-1.69%) | 46,104,779 |
| 2 Aug 2023 | CNY | 10.39 | 10.84 | 9.9 | 10.05 | 10.05 | -0.51 (-4.83%) | 70,988,326 |
| 1 Aug 2023 | CNY | 11.03 | 11.03 | 10.31 | 10.56 | 10.56 | +0.53 (+5.28%) | 84,115,374 |
| 31 Jul 2023 | CNY | 9.6 | 10.03 | 9.48 | 10.03 | 10.03 | +0.91 (+9.98%) | 33,672,796 |
| 28 Jul 2023 | CNY | 9.03 | 9.14 | 9.02 | 9.12 | 9.12 | +0.02 (+0.22%) | 8,649,590 |
| 27 Jul 2023 | CNY | 9.13 | 9.21 | 9.05 | 9.1 | 9.1 | +0.02 (+0.22%) | 8,265,060 |
| 26 Jul 2023 | CNY | 9.15 | 9.19 | 9.02 | 9.08 | 9.08 | -0.07 (-0.77%) | 10,866,300 |
| 25 Jul 2023 | CNY | 9.1 | 9.21 | 9 | 9.15 | 9.15 | +0.09 (+0.99%) | 11,510,270 |
| 24 Jul 2023 | CNY | 8.98 | 9.18 | 8.87 | 9.06 | 9.06 | +0.03 (+0.33%) | 12,007,660 |
| 21 Jul 2023 | CNY | 8.85 | 9.16 | 8.76 | 9.03 | 9.03 | +0.1 (+1.12%) | 14,096,940 |
| 20 Jul 2023 | CNY | 8.77 | 9.05 | 8.75 | 8.93 | 8.93 | +0.16 (+1.82%) | 12,365,150 |
| 19 Jul 2023 | CNY | 8.73 | 8.8 | 8.68 | 8.77 | 8.77 | +0.03 (+0.34%) | 3,323,090 |
| 18 Jul 2023 | CNY | 8.74 | 8.84 | 8.7 | 8.74 | 8.74 | -0.04 (-0.46%) | 2,880,560 |
| 17 Jul 2023 | CNY | 8.78 | 8.86 | 8.66 | 8.78 | 8.78 | +0.05 (+0.57%) | 5,194,500 |
| 14 Jul 2023 | CNY | 8.79 | 8.79 | 8.68 | 8.73 | 8.73 | -0.06 (-0.68%) | 3,286,000 |
| 13 Jul 2023 | CNY | 8.72 | 8.84 | 8.72 | 8.79 | 8.79 | +0.03 (+0.34%) | 3,097,300 |
| 12 Jul 2023 | CNY | 8.85 | 8.85 | 8.7 | 8.76 | 8.76 | -0.14 (-1.57%) | 3,201,428 |
| 11 Jul 2023 | CNY | 8.94 | 8.99 | 8.86 | 8.9 | 8.9 | -0.06 (-0.67%) | 3,406,130 |
| 10 Jul 2023 | CNY | 8.93 | 9.04 | 8.87 | 8.96 | 8.96 | +0.05 (+0.56%) | 4,821,500 |
