| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 8.81 | 8.96 | 8.75 | 8.84 | 8.84 | -0.09 (-1.01%) | 93,234,500 |
| 24 Aug 2023 | CNY | 9.94 | 10.03 | 8.92 | 8.93 | 8.93 | -0.98 (-9.89%) | 248,230,770 |
| 23 Aug 2023 | CNY | 10.21 | 10.23 | 9.9 | 9.91 | 9.91 | -0.34 (-3.32%) | 62,303,200 |
| 22 Aug 2023 | CNY | 9.99 | 10.28 | 9.97 | 10.25 | 10.25 | +0.26 (+2.60%) | 70,390,170 |
| 21 Aug 2023 | CNY | 9.99 | 10.23 | 9.96 | 9.99 | 9.99 | -0.02 (-0.20%) | 48,408,650 |
| 18 Aug 2023 | CNY | 10.23 | 10.4 | 10 | 10.01 | 10.01 | -0.24 (-2.34%) | 69,117,590 |
| 17 Aug 2023 | CNY | 10.06 | 10.26 | 10.02 | 10.25 | 10.25 | +0.13 (+1.28%) | 41,923,090 |
| 16 Aug 2023 | CNY | 10.21 | 10.23 | 10.08 | 10.12 | 10.12 | -0.1 (-0.98%) | 33,483,340 |
| 15 Aug 2023 | CNY | 10.23 | 10.32 | 10.1 | 10.22 | 10.22 | -0.06 (-0.58%) | 45,580,190 |
| 14 Aug 2023 | CNY | 9.95 | 10.39 | 9.9 | 10.28 | 10.28 | +0.19 (+1.88%) | 73,708,890 |
| 11 Aug 2023 | CNY | 10.39 | 10.51 | 10.09 | 10.09 | 10.09 | -0.31 (-2.98%) | 67,200,780 |
| 10 Aug 2023 | CNY | 10.42 | 10.51 | 10.32 | 10.4 | 10.4 | -0.04 (-0.38%) | 48,602,070 |
| 9 Aug 2023 | CNY | 10.3 | 10.61 | 10.3 | 10.44 | 10.44 | +0.08 (+0.77%) | 59,553,070 |
| 8 Aug 2023 | CNY | 10.36 | 10.48 | 10.31 | 10.36 | 10.36 | -0.01 (-0.10%) | 41,950,510 |
| 7 Aug 2023 | CNY | 10.51 | 10.51 | 10.31 | 10.37 | 10.37 | -0.17 (-1.61%) | 52,023,940 |
| 4 Aug 2023 | CNY | 10.62 | 10.77 | 10.52 | 10.54 | 10.54 | -0.03 (-0.28%) | 75,891,180 |
| 3 Aug 2023 | CNY | 10.49 | 10.65 | 10.28 | 10.57 | 10.57 | +0.08 (+0.76%) | 80,657,960 |
| 2 Aug 2023 | CNY | 10.55 | 10.66 | 10.45 | 10.49 | 10.49 | -0.29 (-2.69%) | 70,200,910 |
| 1 Aug 2023 | CNY | 10.74 | 10.98 | 10.67 | 10.78 | 10.78 | +0.03 (+0.28%) | 107,623,340 |
| 31 Jul 2023 | CNY | 10.35 | 10.99 | 10.35 | 10.75 | 10.75 | +0.41 (+3.97%) | 143,109,090 |
| 28 Jul 2023 | CNY | 10.01 | 10.35 | 9.92 | 10.34 | 10.34 | +0.29 (+2.89%) | 99,110,470 |
| 27 Jul 2023 | CNY | 10.17 | 10.22 | 10.02 | 10.05 | 10.05 | -0.14 (-1.37%) | 64,398,570 |
| 26 Jul 2023 | CNY | 10.33 | 10.39 | 10.16 | 10.19 | 10.19 | -0.16 (-1.55%) | 58,382,030 |
| 25 Jul 2023 | CNY | 10.23 | 10.36 | 10.18 | 10.35 | 10.35 | +0.31 (+3.09%) | 92,956,800 |
| 24 Jul 2023 | CNY | 9.95 | 10.15 | 9.89 | 10.04 | 10.04 | +0.1 (+1.01%) | 52,375,330 |
| 21 Jul 2023 | CNY | 10.01 | 10.06 | 9.82 | 9.94 | 9.94 | -0.12 (-1.19%) | 75,399,850 |
| 20 Jul 2023 | CNY | 10.24 | 10.29 | 10.05 | 10.06 | 10.06 | -0.17 (-1.66%) | 46,552,910 |
| 19 Jul 2023 | CNY | 10.16 | 10.25 | 10.12 | 10.23 | 10.23 | +0.01 (+0.10%) | 35,169,070 |
| 18 Jul 2023 | CNY | 10.28 | 10.35 | 10.18 | 10.22 | 10.22 | -0.06 (-0.58%) | 39,547,480 |
| 17 Jul 2023 | CNY | 10.2 | 10.28 | 10.09 | 10.28 | 10.28 | +0.01 (+0.10%) | 40,628,460 |
