| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 8.87 | 8.87 | 8.63 | 8.65 | 8.65 | -0.13 (-1.48%) | 2,062,730 |
| 24 Aug 2023 | CNY | 8.58 | 8.92 | 8.49 | 8.78 | 8.78 | +0.2 (+2.33%) | 3,941,210 |
| 23 Aug 2023 | CNY | 8.87 | 8.87 | 8.58 | 8.58 | 8.58 | -0.21 (-2.39%) | 2,100,430 |
| 22 Aug 2023 | CNY | 8.96 | 9.02 | 8.66 | 8.79 | 8.79 | -0.08 (-0.90%) | 2,892,480 |
| 21 Aug 2023 | CNY | 9.28 | 9.34 | 8.85 | 8.87 | 8.87 | -0.42 (-4.52%) | 4,792,330 |
| 18 Aug 2023 | CNY | 9.48 | 9.56 | 9.28 | 9.29 | 9.29 | -0.2 (-2.11%) | 1,580,200 |
| 17 Aug 2023 | CNY | 9.34 | 9.49 | 9.18 | 9.49 | 9.49 | +0.11 (+1.17%) | 1,910,420 |
| 16 Aug 2023 | CNY | 9.42 | 9.52 | 9.28 | 9.38 | 9.38 | -0.04 (-0.42%) | 1,811,880 |
| 15 Aug 2023 | CNY | 9.58 | 9.58 | 9.34 | 9.42 | 9.42 | -0.11 (-1.15%) | 1,890,340 |
| 14 Aug 2023 | CNY | 9.51 | 9.55 | 9.36 | 9.53 | 9.53 | +0.03 (+0.32%) | 1,683,670 |
| 11 Aug 2023 | CNY | 9.74 | 9.81 | 9.5 | 9.5 | 9.5 | -0.24 (-2.46%) | 1,829,980 |
| 10 Aug 2023 | CNY | 9.72 | 9.85 | 9.64 | 9.74 | 9.74 | +0.04 (+0.41%) | 1,349,720 |
| 9 Aug 2023 | CNY | 9.84 | 9.88 | 9.7 | 9.7 | 9.7 | -0.11 (-1.12%) | 2,009,220 |
| 8 Aug 2023 | CNY | 9.81 | 9.85 | 9.65 | 9.81 | 9.81 | +0.05 (+0.51%) | 2,362,480 |
| 7 Aug 2023 | CNY | 9.92 | 9.92 | 9.71 | 9.76 | 9.76 | -0.16 (-1.61%) | 2,853,320 |
| 4 Aug 2023 | CNY | 10.15 | 10.27 | 9.89 | 9.92 | 9.92 | -0.19 (-1.88%) | 4,709,940 |
| 3 Aug 2023 | CNY | 9.81 | 10.2 | 9.81 | 10.11 | 10.11 | +0.25 (+2.54%) | 5,798,240 |
| 2 Aug 2023 | CNY | 9.89 | 10.06 | 9.81 | 9.86 | 9.86 | -0.03 (-0.30%) | 2,087,400 |
| 1 Aug 2023 | CNY | 9.86 | 9.93 | 9.75 | 9.89 | 9.89 | +0.07 (+0.71%) | 3,483,660 |
| 31 Jul 2023 | CNY | 9.79 | 9.97 | 9.62 | 9.82 | 9.82 | +0.03 (+0.31%) | 3,862,660 |
| 28 Jul 2023 | CNY | 9.56 | 9.83 | 9.48 | 9.79 | 9.79 | +0.2 (+2.09%) | 3,835,830 |
| 27 Jul 2023 | CNY | 9.56 | 9.73 | 9.56 | 9.59 | 9.59 | -0.02 (-0.21%) | 2,094,590 |
| 26 Jul 2023 | CNY | 9.6 | 9.64 | 9.52 | 9.61 | 9.61 | -0.01 (-0.10%) | 2,405,520 |
| 25 Jul 2023 | CNY | 9.6 | 9.67 | 9.51 | 9.62 | 9.62 | +0.08 (+0.84%) | 3,067,140 |
| 24 Jul 2023 | CNY | 9.66 | 9.74 | 9.44 | 9.54 | 9.54 | -0.12 (-1.24%) | 3,663,760 |
| 21 Jul 2023 | CNY | 9.41 | 9.78 | 9.38 | 9.66 | 9.66 | +0.24 (+2.55%) | 5,024,140 |
| 20 Jul 2023 | CNY | 9.3 | 9.52 | 9.2 | 9.42 | 9.42 | +0.18 (+1.95%) | 4,776,540 |
| 19 Jul 2023 | CNY | 9.28 | 9.38 | 9.2 | 9.24 | 9.24 | -0.04 (-0.43%) | 1,573,580 |
| 18 Jul 2023 | CNY | 9.2 | 9.37 | 9.09 | 9.28 | 9.28 | +0.11 (+1.20%) | 2,448,190 |
| 17 Jul 2023 | CNY | 9.14 | 9.19 | 8.92 | 9.17 | 9.17 | -0.05 (-0.54%) | 3,238,180 |
