| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 9.6 | 9.8 | 9.57 | 9.57 | 9.57 | +0.01 (+0.10%) | 48,243,983 |
| 17 Aug 2023 | CNY | 9.51 | 9.57 | 9.39 | 9.56 | 9.56 | +0.03 (+0.31%) | 38,260,841 |
| 16 Aug 2023 | CNY | 9.64 | 9.65 | 9.53 | 9.53 | 9.53 | -0.14 (-1.45%) | 27,850,356 |
| 15 Aug 2023 | CNY | 9.64 | 9.7 | 9.55 | 9.67 | 9.67 | +0.04 (+0.42%) | 33,071,861 |
| 14 Aug 2023 | CNY | 9.65 | 9.69 | 9.55 | 9.63 | 9.63 | -0.09 (-0.93%) | 41,291,158 |
| 11 Aug 2023 | CNY | 9.9 | 9.91 | 9.72 | 9.72 | 9.72 | -0.2 (-2.02%) | 44,155,440 |
| 10 Aug 2023 | CNY | 9.84 | 9.96 | 9.84 | 9.92 | 9.92 | +0.08 (+0.81%) | 33,839,752 |
| 9 Aug 2023 | CNY | 9.83 | 9.87 | 9.8 | 9.84 | 9.84 | +0.01 (+0.10%) | 28,240,755 |
| 8 Aug 2023 | CNY | 9.88 | 9.89 | 9.78 | 9.83 | 9.83 | -0.05 (-0.51%) | 38,188,959 |
| 7 Aug 2023 | CNY | 9.92 | 9.92 | 9.83 | 9.88 | 9.88 | -0.04 (-0.40%) | 31,108,346 |
| 4 Aug 2023 | CNY | 10.05 | 10.09 | 9.92 | 9.92 | 9.92 | -0.06 (-0.60%) | 45,241,815 |
| 3 Aug 2023 | CNY | 9.93 | 10.02 | 9.93 | 9.98 | 9.98 | 0.0 (0.0%) | 28,813,204 |
| 2 Aug 2023 | CNY | 10.05 | 10.08 | 9.96 | 9.98 | 9.98 | -0.07 (-0.70%) | 40,016,868 |
| 1 Aug 2023 | CNY | 10.09 | 10.18 | 10.03 | 10.05 | 10.05 | -0.07 (-0.69%) | 46,395,386 |
| 31 Jul 2023 | CNY | 10.12 | 10.22 | 10.07 | 10.12 | 10.12 | +0.02 (+0.20%) | 72,495,513 |
| 28 Jul 2023 | CNY | 9.82 | 10.16 | 9.78 | 10.1 | 10.1 | +0.28 (+2.85%) | 107,697,233 |
| 27 Jul 2023 | CNY | 9.92 | 9.93 | 9.8 | 9.82 | 9.82 | -0.06 (-0.61%) | 48,861,375 |
| 26 Jul 2023 | CNY | 9.9 | 9.94 | 9.85 | 9.88 | 9.88 | -0.02 (-0.20%) | 31,402,899 |
| 25 Jul 2023 | CNY | 9.93 | 9.98 | 9.87 | 9.9 | 9.9 | +0.05 (+0.51%) | 45,044,875 |
| 24 Jul 2023 | CNY | 9.85 | 9.93 | 9.83 | 9.85 | 9.85 | -0.06 (-0.61%) | 29,481,756 |
| 21 Jul 2023 | CNY | 9.91 | 9.97 | 9.85 | 9.91 | 9.91 | 0.0 (0.0%) | 43,449,801 |
| 20 Jul 2023 | CNY | 9.98 | 10.1 | 9.89 | 9.91 | 9.91 | -0.05 (-0.50%) | 69,473,004 |
| 19 Jul 2023 | CNY | 9.83 | 10.02 | 9.76 | 9.96 | 9.96 | +0.12 (+1.22%) | 67,407,886 |
| 18 Jul 2023 | CNY | 9.69 | 9.91 | 9.66 | 9.84 | 9.84 | +0.17 (+1.76%) | 77,681,447 |
| 17 Jul 2023 | CNY | 9.71 | 9.72 | 9.58 | 9.67 | 9.67 | -0.04 (-0.41%) | 42,133,331 |
| 14 Jul 2023 | CNY | 9.8 | 9.8 | 9.67 | 9.71 | 9.71 | -0.05 (-0.51%) | 42,279,666 |
| 13 Jul 2023 | CNY | 9.75 | 9.84 | 9.73 | 9.76 | 9.76 | +0.02 (+0.21%) | 44,651,297 |
| 12 Jul 2023 | CNY | 9.9 | 9.93 | 9.72 | 9.74 | 9.74 | -0.13 (-1.32%) | 44,042,386 |
| 11 Jul 2023 | CNY | 9.96 | 9.96 | 9.81 | 9.87 | 9.87 | -0.05 (-0.50%) | 49,064,101 |
| 10 Jul 2023 | CNY | 10.03 | 10.05 | 9.87 | 9.92 | 9.92 | -0.09 (-0.90%) | 45,109,507 |
