| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 8.8 | 8.87 | 8.51 | 8.57 | 8.57 | -0.26 (-2.94%) | 6,520,500 |
| 24 Aug 2023 | CNY | 8.68 | 8.9 | 8.58 | 8.83 | 8.83 | +0.15 (+1.73%) | 5,257,700 |
| 23 Aug 2023 | CNY | 8.94 | 8.99 | 8.66 | 8.68 | 8.68 | -0.25 (-2.80%) | 3,821,880 |
| 22 Aug 2023 | CNY | 8.83 | 9.03 | 8.72 | 8.93 | 8.93 | +0.21 (+2.41%) | 7,028,150 |
| 21 Aug 2023 | CNY | 8.45 | 8.95 | 8.45 | 8.72 | 8.72 | +0.29 (+3.44%) | 8,778,080 |
| 18 Aug 2023 | CNY | 8.65 | 8.76 | 8.43 | 8.43 | 8.43 | -0.28 (-3.21%) | 6,460,650 |
| 17 Aug 2023 | CNY | 8.72 | 9.03 | 8.61 | 8.71 | 8.71 | -0.23 (-2.57%) | 11,431,290 |
| 16 Aug 2023 | CNY | 9.23 | 9.23 | 8.35 | 8.94 | 8.94 | -0.31 (-3.35%) | 23,698,400 |
| 15 Aug 2023 | CNY | 10.4 | 10.4 | 9.25 | 9.25 | 9.25 | -1.03 (-10.02%) | 11,878,810 |
| 14 Aug 2023 | CNY | 9.94 | 10.39 | 9.94 | 10.28 | 10.28 | -0.05 (-0.48%) | 3,809,400 |
| 11 Aug 2023 | CNY | 10.59 | 10.59 | 10.24 | 10.33 | 10.33 | -0.13 (-1.24%) | 2,892,420 |
| 10 Aug 2023 | CNY | 10.48 | 10.53 | 10.31 | 10.46 | 10.46 | +0.05 (+0.48%) | 2,412,800 |
| 9 Aug 2023 | CNY | 10.66 | 10.7 | 10.29 | 10.41 | 10.41 | -0.28 (-2.62%) | 6,044,210 |
| 8 Aug 2023 | CNY | 10.65 | 10.83 | 10.61 | 10.69 | 10.69 | +0.04 (+0.38%) | 3,310,000 |
| 7 Aug 2023 | CNY | 10.84 | 10.88 | 10.62 | 10.65 | 10.65 | -0.19 (-1.75%) | 3,659,000 |
| 4 Aug 2023 | CNY | 10.93 | 10.93 | 10.75 | 10.84 | 10.84 | -0.02 (-0.18%) | 4,739,670 |
| 3 Aug 2023 | CNY | 10.66 | 10.99 | 10.52 | 10.86 | 10.86 | +0.25 (+2.36%) | 7,630,750 |
| 2 Aug 2023 | CNY | 10.5 | 10.66 | 10.36 | 10.61 | 10.61 | +0.18 (+1.73%) | 7,129,970 |
| 1 Aug 2023 | CNY | 10.12 | 10.58 | 10.06 | 10.43 | 10.43 | +0.31 (+3.06%) | 9,410,090 |
| 31 Jul 2023 | CNY | 10.11 | 10.32 | 10.1 | 10.12 | 10.12 | -0.02 (-0.20%) | 5,435,660 |
| 28 Jul 2023 | CNY | 10.4 | 10.47 | 10.1 | 10.14 | 10.14 | -0.24 (-2.31%) | 6,764,500 |
| 27 Jul 2023 | CNY | 10.55 | 10.67 | 10.04 | 10.38 | 10.38 | -0.21 (-1.98%) | 11,652,360 |
| 26 Jul 2023 | CNY | 10.8 | 10.94 | 10.55 | 10.59 | 10.59 | -0.21 (-1.94%) | 5,218,800 |
| 25 Jul 2023 | CNY | 10.83 | 10.87 | 10.64 | 10.8 | 10.8 | +0.06 (+0.56%) | 5,220,700 |
| 24 Jul 2023 | CNY | 11 | 11.2 | 10.67 | 10.74 | 10.74 | -0.14 (-1.29%) | 6,782,560 |
| 21 Jul 2023 | CNY | 11.11 | 11.14 | 10.77 | 10.88 | 10.88 | -0.23 (-2.07%) | 7,680,100 |
| 20 Jul 2023 | CNY | 11.28 | 11.3 | 11.1 | 11.11 | 11.11 | -0.13 (-1.16%) | 5,232,770 |
| 19 Jul 2023 | CNY | 11.12 | 11.33 | 11.1 | 11.24 | 11.24 | +0.12 (+1.08%) | 4,956,360 |
| 18 Jul 2023 | CNY | 10.95 | 11.19 | 10.86 | 11.12 | 11.12 | +0.13 (+1.18%) | 7,492,090 |
| 17 Jul 2023 | CNY | 11.03 | 11.28 | 10.83 | 10.99 | 10.99 | +0.03 (+0.27%) | 7,321,000 |
