| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 8.95 | 9 | 8.78 | 8.97 | 8.97 | -0.03 (-0.33%) | 62,318,632 |
| 16 Aug 2023 | CNY | 9.18 | 9.2 | 9 | 9 | 9 | -0.16 (-1.75%) | 43,804,385 |
| 15 Aug 2023 | CNY | 9.28 | 9.32 | 9.03 | 9.16 | 9.16 | -0.18 (-1.93%) | 51,715,550 |
| 14 Aug 2023 | CNY | 9.39 | 9.48 | 9.13 | 9.34 | 9.34 | -0.02 (-0.21%) | 90,742,032 |
| 11 Aug 2023 | CNY | 9.45 | 9.6 | 9.35 | 9.36 | 9.36 | -0.14 (-1.47%) | 62,713,178 |
| 10 Aug 2023 | CNY | 9.09 | 9.51 | 9.04 | 9.5 | 9.5 | +0.44 (+4.86%) | 116,379,741 |
| 9 Aug 2023 | CNY | 9.12 | 9.13 | 9.02 | 9.06 | 9.06 | -0.08 (-0.88%) | 26,303,622 |
| 8 Aug 2023 | CNY | 9.07 | 9.2 | 9.02 | 9.14 | 9.14 | +0.05 (+0.55%) | 44,932,547 |
| 7 Aug 2023 | CNY | 9.15 | 9.16 | 9.05 | 9.09 | 9.09 | -0.09 (-0.98%) | 37,313,578 |
| 4 Aug 2023 | CNY | 9.34 | 9.4 | 9.16 | 9.18 | 9.18 | -0.11 (-1.18%) | 49,629,534 |
| 3 Aug 2023 | CNY | 9.26 | 9.33 | 9.13 | 9.29 | 9.29 | +0.02 (+0.22%) | 43,507,141 |
| 2 Aug 2023 | CNY | 9.32 | 9.39 | 9.24 | 9.27 | 9.27 | -0.05 (-0.54%) | 44,875,178 |
| 1 Aug 2023 | CNY | 9.4 | 9.54 | 9.29 | 9.32 | 9.32 | -0.03 (-0.32%) | 77,952,905 |
| 31 Jul 2023 | CNY | 9.35 | 9.45 | 9.26 | 9.35 | 9.35 | +0.21 (+2.30%) | 77,042,391 |
| 28 Jul 2023 | CNY | 9 | 9.17 | 8.97 | 9.14 | 9.14 | +0.09 (+0.99%) | 45,674,113 |
| 27 Jul 2023 | CNY | 9.02 | 9.14 | 9 | 9.05 | 9.05 | 0.0 (0.0%) | 41,692,103 |
| 26 Jul 2023 | CNY | 9.16 | 9.21 | 9.02 | 9.05 | 9.05 | -0.12 (-1.31%) | 60,001,671 |
| 25 Jul 2023 | CNY | 8.95 | 9.22 | 8.95 | 9.17 | 9.17 | +0.34 (+3.85%) | 149,216,806 |
| 24 Jul 2023 | CNY | 8.71 | 8.94 | 8.68 | 8.83 | 8.83 | +0.1 (+1.15%) | 70,542,471 |
| 21 Jul 2023 | CNY | 8.69 | 8.87 | 8.66 | 8.73 | 8.73 | +0.07 (+0.81%) | 72,693,833 |
| 20 Jul 2023 | CNY | 8.71 | 8.85 | 8.66 | 8.66 | 8.66 | -0.04 (-0.46%) | 59,987,968 |
| 19 Jul 2023 | CNY | 8.82 | 8.84 | 8.6 | 8.7 | 8.7 | -0.11 (-1.25%) | 81,758,065 |
| 18 Jul 2023 | CNY | 8.49 | 8.85 | 8.44 | 8.81 | 8.81 | +0.35 (+4.14%) | 175,896,293 |
| 17 Jul 2023 | CNY | 8.35 | 8.54 | 8.27 | 8.46 | 8.46 | +0.01 (+0.12%) | 129,529,713 |
| 14 Jul 2023 | CNY | 8.56 | 8.59 | 8.41 | 8.45 | 8.45 | -0.1 (-1.17%) | 55,710,686 |
| 13 Jul 2023 | CNY | 8.5 | 8.71 | 8.49 | 8.55 | 8.55 | +0.07 (+0.83%) | 56,273,393 |
| 12 Jul 2023 | CNY | 8.76 | 8.77 | 8.45 | 8.48 | 8.48 | -0.27 (-3.09%) | 80,018,503 |
| 11 Jul 2023 | CNY | 8.73 | 8.78 | 8.63 | 8.75 | 8.75 | +0.03 (+0.34%) | 32,194,601 |
| 10 Jul 2023 | CNY | 8.85 | 8.88 | 8.68 | 8.72 | 8.72 | -0.05 (-0.57%) | 38,252,814 |
| 7 Jul 2023 | CNY | 8.65 | 8.82 | 8.6 | 8.77 | 8.77 | +0.1 (+1.15%) | 57,499,752 |
