| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 8.67 | 8.74 | 8.64 | 8.69 | 8.69 | +0.02 (+0.23%) | 1,605,016 |
| 15 Aug 2023 | CNY | 8.64 | 8.73 | 8.64 | 8.67 | 8.67 | 0.0 (0.0%) | 1,286,996 |
| 14 Aug 2023 | CNY | 8.59 | 8.67 | 8.54 | 8.67 | 8.67 | +0.06 (+0.70%) | 2,020,232 |
| 11 Aug 2023 | CNY | 8.74 | 8.74 | 8.6 | 8.61 | 8.61 | -0.09 (-1.03%) | 2,096,760 |
| 10 Aug 2023 | CNY | 8.65 | 8.72 | 8.64 | 8.7 | 8.7 | +0.04 (+0.46%) | 1,954,166 |
| 9 Aug 2023 | CNY | 8.66 | 8.72 | 8.63 | 8.66 | 8.66 | -0.02 (-0.23%) | 2,009,304 |
| 8 Aug 2023 | CNY | 8.69 | 8.72 | 8.63 | 8.68 | 8.68 | -0.01 (-0.12%) | 1,581,980 |
| 7 Aug 2023 | CNY | 8.72 | 8.79 | 8.64 | 8.69 | 8.69 | -0.03 (-0.34%) | 3,038,052 |
| 4 Aug 2023 | CNY | 8.65 | 8.79 | 8.63 | 8.72 | 8.72 | +0.04 (+0.46%) | 7,678,762 |
| 3 Aug 2023 | CNY | 9.1 | 9.12 | 8.56 | 8.68 | 8.68 | -0.42 (-4.62%) | 12,982,836 |
| 2 Aug 2023 | CNY | 9.2 | 9.2 | 9.08 | 9.1 | 9.1 | -0.1 (-1.09%) | 2,351,716 |
| 1 Aug 2023 | CNY | 9.17 | 9.24 | 9.13 | 9.2 | 9.2 | +0.03 (+0.33%) | 3,392,828 |
| 31 Jul 2023 | CNY | 9.16 | 9.23 | 9.12 | 9.17 | 9.17 | +0.05 (+0.55%) | 2,506,308 |
| 28 Jul 2023 | CNY | 9.08 | 9.16 | 9.02 | 9.12 | 9.12 | +0.04 (+0.44%) | 1,952,360 |
| 27 Jul 2023 | CNY | 9.25 | 9.27 | 9.07 | 9.08 | 9.08 | -0.12 (-1.30%) | 2,593,140 |
| 26 Jul 2023 | CNY | 9.17 | 9.28 | 9.14 | 9.2 | 9.2 | +0.01 (+0.11%) | 3,548,491 |
| 25 Jul 2023 | CNY | 9 | 9.35 | 8.98 | 9.19 | 9.19 | +0.22 (+2.45%) | 6,102,192 |
| 24 Jul 2023 | CNY | 9.1 | 9.1 | 8.93 | 8.97 | 8.97 | -0.09 (-0.99%) | 1,765,666 |
| 21 Jul 2023 | CNY | 9 | 9.26 | 8.98 | 9.06 | 9.06 | +0.06 (+0.67%) | 4,416,811 |
| 20 Jul 2023 | CNY | 9.2 | 9.22 | 9 | 9 | 9 | -0.26 (-2.81%) | 3,461,496 |
| 19 Jul 2023 | CNY | 9.27 | 9.5 | 9.24 | 9.26 | 9.26 | -0.03 (-0.32%) | 7,056,507 |
| 18 Jul 2023 | CNY | 9.24 | 9.3 | 9.2 | 9.29 | 9.29 | +0.03 (+0.32%) | 1,487,716 |
| 17 Jul 2023 | CNY | 9.23 | 9.28 | 9.14 | 9.26 | 9.26 | +0.07 (+0.76%) | 2,026,011 |
| 14 Jul 2023 | CNY | 9.17 | 9.24 | 9.11 | 9.19 | 9.19 | +0.04 (+0.44%) | 1,473,335 |
| 13 Jul 2023 | CNY | 9.14 | 9.21 | 9.13 | 9.15 | 9.15 | +0.03 (+0.33%) | 2,752,980 |
| 12 Jul 2023 | CNY | 9.16 | 9.2 | 9.11 | 9.12 | 9.12 | -0.07 (-0.76%) | 1,341,732 |
| 11 Jul 2023 | CNY | 9.21 | 9.23 | 9.12 | 9.19 | 9.19 | -0.05 (-0.54%) | 1,433,751 |
| 10 Jul 2023 | CNY | 9.16 | 9.3 | 9.09 | 9.24 | 9.24 | +0.11 (+1.20%) | 2,313,384 |
| 7 Jul 2023 | CNY | 9.03 | 9.35 | 9.02 | 9.13 | 9.13 | +0.03 (+0.33%) | 2,242,972 |
| 6 Jul 2023 | CNY | 9.25 | 9.28 | 9.08 | 9.1 | 9.1 | -0.19 (-2.05%) | 3,000,236 |
