| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 9.8 | 9.91 | 9.71 | 9.89 | 9.89 | +0.1 (+1.02%) | 4,235,465 |
| 16 Aug 2023 | CNY | 9.83 | 9.87 | 9.76 | 9.79 | 9.79 | -0.08 (-0.81%) | 3,975,783 |
| 15 Aug 2023 | CNY | 9.88 | 9.95 | 9.7 | 9.87 | 9.87 | +0.01 (+0.10%) | 5,115,065 |
| 14 Aug 2023 | CNY | 9.82 | 9.92 | 9.78 | 9.86 | 9.86 | -0.01 (-0.10%) | 4,082,401 |
| 11 Aug 2023 | CNY | 10.08 | 10.09 | 9.85 | 9.87 | 9.87 | -0.17 (-1.69%) | 4,902,193 |
| 10 Aug 2023 | CNY | 9.88 | 10.07 | 9.87 | 10.04 | 10.04 | +0.12 (+1.21%) | 4,705,157 |
| 9 Aug 2023 | CNY | 9.94 | 9.95 | 9.84 | 9.92 | 9.92 | +0.01 (+0.10%) | 4,686,646 |
| 8 Aug 2023 | CNY | 9.86 | 9.97 | 9.83 | 9.91 | 9.91 | -0.01 (-0.10%) | 4,019,893 |
| 7 Aug 2023 | CNY | 9.86 | 9.92 | 9.77 | 9.92 | 9.92 | +0.06 (+0.61%) | 5,248,932 |
| 4 Aug 2023 | CNY | 9.99 | 10.08 | 9.85 | 9.86 | 9.86 | -0.1 (-1.00%) | 6,718,013 |
| 3 Aug 2023 | CNY | 9.93 | 10 | 9.82 | 9.96 | 9.96 | +0.01 (+0.10%) | 6,550,387 |
| 2 Aug 2023 | CNY | 9.99 | 9.99 | 9.84 | 9.95 | 9.95 | -0.02 (-0.20%) | 6,057,959 |
| 1 Aug 2023 | CNY | 10.09 | 10.11 | 9.9 | 9.97 | 9.97 | -0.09 (-0.89%) | 5,576,379 |
| 31 Jul 2023 | CNY | 10.06 | 10.15 | 10 | 10.06 | 10.06 | +0.01 (+0.10%) | 6,297,527 |
| 28 Jul 2023 | CNY | 10.01 | 10.11 | 9.95 | 10.05 | 10.05 | +0.03 (+0.30%) | 7,833,946 |
| 27 Jul 2023 | CNY | 10.02 | 10.11 | 10 | 10.02 | 10.02 | -0.01 (-0.10%) | 4,642,592 |
| 26 Jul 2023 | CNY | 9.94 | 10.15 | 9.91 | 10.03 | 10.03 | +0.09 (+0.91%) | 5,870,305 |
| 25 Jul 2023 | CNY | 9.93 | 10.19 | 9.88 | 9.94 | 9.94 | +0.06 (+0.61%) | 8,329,729 |
| 24 Jul 2023 | CNY | 9.83 | 9.93 | 9.79 | 9.88 | 9.88 | +0.05 (+0.51%) | 4,215,315 |
| 21 Jul 2023 | CNY | 9.88 | 9.98 | 9.71 | 9.83 | 9.83 | -0.05 (-0.51%) | 6,423,874 |
| 20 Jul 2023 | CNY | 9.91 | 10.01 | 9.81 | 9.88 | 9.88 | +0.04 (+0.41%) | 8,581,895 |
| 19 Jul 2023 | CNY | 9.87 | 10.17 | 9.83 | 9.84 | 9.84 | -0.03 (-0.30%) | 13,323,409 |
| 18 Jul 2023 | CNY | 9.86 | 9.89 | 9.78 | 9.87 | 9.87 | 0.0 (0.0%) | 4,172,796 |
| 17 Jul 2023 | CNY | 9.79 | 9.92 | 9.65 | 9.87 | 9.87 | +0.07 (+0.71%) | 6,925,820 |
| 14 Jul 2023 | CNY | 9.83 | 9.89 | 9.72 | 9.8 | 9.8 | -0.04 (-0.41%) | 3,935,224 |
| 13 Jul 2023 | CNY | 9.72 | 9.91 | 9.72 | 9.84 | 9.84 | +0.12 (+1.23%) | 7,548,335 |
| 12 Jul 2023 | CNY | 9.8 | 9.82 | 9.57 | 9.72 | 9.72 | +0.01 (+0.10%) | 10,225,121 |
| 11 Jul 2023 | CNY | 9.5 | 9.79 | 9.41 | 9.71 | 9.71 | +0.41 (+4.41%) | 14,950,016 |
| 10 Jul 2023 | CNY | 9.33 | 9.41 | 9.28 | 9.3 | 9.3 | -0.05 (-0.53%) | 4,745,920 |
| 7 Jul 2023 | CNY | 9.4 | 9.45 | 9.27 | 9.35 | 9.35 | 0.0 (0.0%) | 4,356,758 |
