| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 8.9 | 9.34 | 8.9 | 9 | 9 | +0.19 (+2.16%) | 20,127,320 |
| 24 Aug 2023 | CNY | 8.67 | 8.87 | 8.54 | 8.81 | 8.81 | +0.16 (+1.85%) | 9,354,700 |
| 23 Aug 2023 | CNY | 8.66 | 8.79 | 8.63 | 8.65 | 8.65 | -0.09 (-1.03%) | 5,876,420 |
| 22 Aug 2023 | CNY | 8.72 | 8.82 | 8.54 | 8.74 | 8.74 | -0.01 (-0.11%) | 7,911,730 |
| 21 Aug 2023 | CNY | 8.8 | 8.89 | 8.75 | 8.75 | 8.75 | -0.07 (-0.79%) | 5,511,940 |
| 18 Aug 2023 | CNY | 9 | 9.06 | 8.81 | 8.82 | 8.82 | -0.21 (-2.33%) | 8,347,900 |
| 17 Aug 2023 | CNY | 8.93 | 9.05 | 8.88 | 9.03 | 9.03 | +0.04 (+0.44%) | 5,257,290 |
| 16 Aug 2023 | CNY | 9 | 9.1 | 8.86 | 8.99 | 8.99 | -0.07 (-0.77%) | 6,374,570 |
| 15 Aug 2023 | CNY | 9.22 | 9.26 | 8.98 | 9.06 | 9.06 | -0.19 (-2.05%) | 9,128,730 |
| 14 Aug 2023 | CNY | 9.12 | 9.25 | 9.06 | 9.25 | 9.25 | +0.07 (+0.76%) | 7,583,620 |
| 11 Aug 2023 | CNY | 9.49 | 9.49 | 9.15 | 9.18 | 9.18 | -0.31 (-3.27%) | 16,524,210 |
| 10 Aug 2023 | CNY | 9.51 | 9.57 | 9.46 | 9.49 | 9.49 | -0.01 (-0.11%) | 7,789,660 |
| 9 Aug 2023 | CNY | 9.62 | 9.69 | 9.46 | 9.5 | 9.5 | -0.2 (-2.06%) | 11,421,690 |
| 8 Aug 2023 | CNY | 9.66 | 9.77 | 9.57 | 9.7 | 9.7 | -0.04 (-0.41%) | 11,893,220 |
| 7 Aug 2023 | CNY | 9.8 | 9.86 | 9.69 | 9.74 | 9.74 | +0.07 (+0.72%) | 16,690,160 |
| 4 Aug 2023 | CNY | 9.73 | 9.77 | 9.62 | 9.67 | 9.67 | -0.04 (-0.41%) | 15,303,500 |
| 3 Aug 2023 | CNY | 9.74 | 9.87 | 9.65 | 9.71 | 9.71 | -0.03 (-0.31%) | 17,604,090 |
| 2 Aug 2023 | CNY | 9.76 | 9.9 | 9.7 | 9.74 | 9.74 | -0.05 (-0.51%) | 15,223,870 |
| 1 Aug 2023 | CNY | 9.96 | 9.96 | 9.76 | 9.79 | 9.79 | -0.24 (-2.39%) | 23,562,170 |
| 31 Jul 2023 | CNY | 9.59 | 10.09 | 9.56 | 10.03 | 10.03 | +0.55 (+5.80%) | 46,236,760 |
| 28 Jul 2023 | CNY | 9.42 | 9.49 | 9.23 | 9.48 | 9.48 | +0.01 (+0.11%) | 19,850,900 |
| 27 Jul 2023 | CNY | 9.43 | 9.7 | 9.36 | 9.47 | 9.47 | +0.07 (+0.74%) | 18,756,920 |
| 26 Jul 2023 | CNY | 9.3 | 9.48 | 9.27 | 9.4 | 9.4 | +0.11 (+1.18%) | 9,872,380 |
| 25 Jul 2023 | CNY | 9.3 | 9.38 | 9.23 | 9.29 | 9.29 | +0.07 (+0.76%) | 10,931,830 |
| 24 Jul 2023 | CNY | 9.47 | 9.56 | 9.19 | 9.22 | 9.22 | -0.23 (-2.43%) | 12,889,260 |
| 21 Jul 2023 | CNY | 9.37 | 9.56 | 9.35 | 9.45 | 9.45 | +0.13 (+1.39%) | 10,916,880 |
| 20 Jul 2023 | CNY | 9.58 | 9.6 | 9.31 | 9.32 | 9.32 | -0.19 (-2.00%) | 12,849,540 |
| 19 Jul 2023 | CNY | 9.39 | 9.74 | 9.35 | 9.51 | 9.51 | +0.12 (+1.28%) | 21,487,430 |
| 18 Jul 2023 | CNY | 9.32 | 9.51 | 9.22 | 9.39 | 9.39 | +0.09 (+0.97%) | 13,016,120 |
| 17 Jul 2023 | CNY | 9.19 | 9.43 | 9.07 | 9.3 | 9.3 | +0.08 (+0.87%) | 11,065,520 |
