| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | CNY | 9.57 | 10.32 | 9.57 | 10.04 | 10.04 | +0.66 (+7.04%) | 29,535,551 |
| 21 Aug 2023 | CNY | 9.36 | 9.5 | 9.36 | 9.38 | 9.38 | +0.02 (+0.21%) | 3,258,245 |
| 18 Aug 2023 | CNY | 9.52 | 9.55 | 9.33 | 9.36 | 9.36 | -0.19 (-1.99%) | 4,242,658 |
| 17 Aug 2023 | CNY | 9.45 | 9.55 | 9.36 | 9.55 | 9.55 | +0.08 (+0.84%) | 3,264,900 |
| 16 Aug 2023 | CNY | 9.47 | 9.58 | 9.44 | 9.47 | 9.47 | -0.03 (-0.32%) | 2,245,603 |
| 15 Aug 2023 | CNY | 9.51 | 9.59 | 9.45 | 9.5 | 9.5 | -0.02 (-0.21%) | 2,644,796 |
| 14 Aug 2023 | CNY | 9.49 | 9.55 | 9.42 | 9.52 | 9.52 | -0.04 (-0.42%) | 3,175,900 |
| 11 Aug 2023 | CNY | 9.69 | 9.72 | 9.55 | 9.56 | 9.56 | -0.14 (-1.44%) | 3,946,034 |
| 10 Aug 2023 | CNY | 9.7 | 9.79 | 9.65 | 9.7 | 9.7 | +0.02 (+0.21%) | 4,111,200 |
| 9 Aug 2023 | CNY | 9.79 | 9.83 | 9.65 | 9.68 | 9.68 | -0.13 (-1.33%) | 4,435,700 |
| 8 Aug 2023 | CNY | 9.77 | 9.82 | 9.7 | 9.81 | 9.81 | +0.03 (+0.31%) | 3,010,800 |
| 7 Aug 2023 | CNY | 9.9 | 9.91 | 9.73 | 9.78 | 9.78 | -0.13 (-1.31%) | 5,557,000 |
| 4 Aug 2023 | CNY | 9.96 | 10.03 | 9.91 | 9.91 | 9.91 | -0.03 (-0.30%) | 3,955,300 |
| 3 Aug 2023 | CNY | 9.94 | 9.96 | 9.89 | 9.94 | 9.94 | -0.02 (-0.20%) | 3,104,300 |
| 2 Aug 2023 | CNY | 10.03 | 10.04 | 9.94 | 9.96 | 9.96 | -0.08 (-0.80%) | 3,821,200 |
| 1 Aug 2023 | CNY | 10.05 | 10.09 | 10 | 10.04 | 10.04 | -0.02 (-0.20%) | 3,880,393 |
| 31 Jul 2023 | CNY | 10 | 10.12 | 9.99 | 10.06 | 10.06 | +0.02 (+0.20%) | 6,169,700 |
| 28 Jul 2023 | CNY | 9.99 | 10.06 | 9.87 | 10.04 | 10.04 | +0.03 (+0.30%) | 6,280,347 |
| 27 Jul 2023 | CNY | 10.11 | 10.11 | 9.99 | 10.01 | 10.01 | -0.07 (-0.69%) | 4,861,309 |
| 26 Jul 2023 | CNY | 10.07 | 10.17 | 10.04 | 10.08 | 10.08 | +0.02 (+0.20%) | 5,398,666 |
| 25 Jul 2023 | CNY | 10.03 | 10.1 | 10.01 | 10.06 | 10.06 | +0.12 (+1.21%) | 4,925,800 |
| 24 Jul 2023 | CNY | 10.02 | 10.06 | 9.92 | 9.94 | 9.94 | -0.13 (-1.29%) | 4,920,427 |
| 21 Jul 2023 | CNY | 9.99 | 10.15 | 9.96 | 10.07 | 10.07 | +0.06 (+0.60%) | 4,669,400 |
| 20 Jul 2023 | CNY | 10.12 | 10.15 | 9.99 | 10.01 | 10.01 | -0.11 (-1.09%) | 5,802,129 |
| 19 Jul 2023 | CNY | 10.07 | 10.12 | 10 | 10.12 | 10.12 | +0.02 (+0.20%) | 5,916,900 |
| 18 Jul 2023 | CNY | 9.97 | 10.14 | 9.97 | 10.1 | 10.1 | +0.09 (+0.90%) | 6,889,446 |
| 17 Jul 2023 | CNY | 10.01 | 10.02 | 9.88 | 10.01 | 10.01 | 0.0 (0.0%) | 5,079,354 |
| 14 Jul 2023 | CNY | 9.93 | 10.15 | 9.9 | 10.01 | 10.01 | +0.1 (+1.01%) | 10,302,272 |
| 13 Jul 2023 | CNY | 9.85 | 9.95 | 9.85 | 9.91 | 9.91 | +0.05 (+0.51%) | 4,985,819 |
| 12 Jul 2023 | CNY | 9.9 | 9.96 | 9.84 | 9.86 | 9.86 | -0.06 (-0.60%) | 5,335,700 |
