| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 9.59 | 9.75 | 9.45 | 9.49 | 9.49 | -0.05 (-0.52%) | 5,842,660 |
| 24 Aug 2023 | CNY | 9.72 | 9.8 | 9.49 | 9.54 | 9.54 | -0.22 (-2.25%) | 5,357,960 |
| 23 Aug 2023 | CNY | 9.75 | 9.85 | 9.66 | 9.76 | 9.76 | -0.06 (-0.61%) | 4,330,960 |
| 22 Aug 2023 | CNY | 9.62 | 9.83 | 9.6 | 9.82 | 9.82 | +0.2 (+2.08%) | 7,152,550 |
| 21 Aug 2023 | CNY | 9.56 | 9.73 | 9.56 | 9.62 | 9.62 | +0.03 (+0.31%) | 3,591,420 |
| 18 Aug 2023 | CNY | 9.78 | 9.84 | 9.57 | 9.59 | 9.59 | -0.22 (-2.24%) | 4,647,600 |
| 17 Aug 2023 | CNY | 9.75 | 9.83 | 9.68 | 9.81 | 9.81 | -0.02 (-0.20%) | 4,324,240 |
| 16 Aug 2023 | CNY | 9.77 | 10.06 | 9.63 | 9.83 | 9.83 | +0.07 (+0.72%) | 6,983,390 |
| 15 Aug 2023 | CNY | 9.85 | 9.9 | 9.67 | 9.76 | 9.76 | -0.14 (-1.41%) | 3,196,270 |
| 14 Aug 2023 | CNY | 9.75 | 9.93 | 9.6 | 9.9 | 9.9 | +0.05 (+0.51%) | 5,518,040 |
| 11 Aug 2023 | CNY | 10.02 | 10.09 | 9.81 | 9.85 | 9.85 | -0.17 (-1.70%) | 6,508,170 |
| 10 Aug 2023 | CNY | 10.06 | 10.09 | 9.99 | 10.02 | 10.02 | -0.06 (-0.60%) | 5,439,800 |
| 9 Aug 2023 | CNY | 10.1 | 10.27 | 10.02 | 10.08 | 10.08 | -0.05 (-0.49%) | 6,766,940 |
| 8 Aug 2023 | CNY | 10.16 | 10.35 | 10.1 | 10.13 | 10.13 | +0.03 (+0.30%) | 7,898,320 |
| 7 Aug 2023 | CNY | 10.53 | 10.62 | 10.08 | 10.1 | 10.1 | -0.53 (-4.99%) | 17,614,390 |
| 4 Aug 2023 | CNY | 10.53 | 10.76 | 10.48 | 10.63 | 10.63 | +0.12 (+1.14%) | 11,500,720 |
| 3 Aug 2023 | CNY | 10.53 | 10.62 | 10.42 | 10.51 | 10.51 | -0.06 (-0.57%) | 6,898,560 |
| 2 Aug 2023 | CNY | 10.64 | 10.74 | 10.54 | 10.57 | 10.57 | -0.11 (-1.03%) | 8,995,280 |
| 1 Aug 2023 | CNY | 10.73 | 10.85 | 10.61 | 10.68 | 10.68 | -0.19 (-1.75%) | 12,382,190 |
| 31 Jul 2023 | CNY | 10.67 | 11.05 | 10.66 | 10.87 | 10.87 | +0.15 (+1.40%) | 19,393,970 |
| 28 Jul 2023 | CNY | 10.76 | 10.9 | 10.52 | 10.72 | 10.72 | -0.24 (-2.19%) | 20,884,900 |
| 27 Jul 2023 | CNY | 10.8 | 11.28 | 10.59 | 10.96 | 10.96 | -0.13 (-1.17%) | 30,939,440 |
| 26 Jul 2023 | CNY | 10.51 | 11.19 | 10.46 | 11.09 | 11.09 | +0.56 (+5.32%) | 40,423,230 |
| 25 Jul 2023 | CNY | 10.23 | 10.55 | 10.16 | 10.53 | 10.53 | +0.25 (+2.43%) | 15,777,850 |
| 24 Jul 2023 | CNY | 10.2 | 10.4 | 10.03 | 10.28 | 10.28 | +0.15 (+1.48%) | 14,776,190 |
| 21 Jul 2023 | CNY | 10.02 | 10.16 | 9.99 | 10.13 | 10.13 | +0.11 (+1.10%) | 4,716,500 |
| 20 Jul 2023 | CNY | 10.17 | 10.23 | 10 | 10.02 | 10.02 | -0.17 (-1.67%) | 5,503,830 |
| 19 Jul 2023 | CNY | 10 | 10.2 | 10 | 10.19 | 10.19 | +0.19 (+1.90%) | 5,740,760 |
| 18 Jul 2023 | CNY | 10.21 | 10.24 | 9.99 | 10 | 10 | -0.26 (-2.53%) | 6,002,700 |
| 17 Jul 2023 | CNY | 10.07 | 10.3 | 9.98 | 10.26 | 10.26 | +0.14 (+1.38%) | 5,309,310 |
