| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 9.11 | 9.12 | 8.93 | 8.93 | 8.93 | -0.21 (-2.30%) | 2,804,030 |
| 15 Aug 2023 | CNY | 9.1 | 9.29 | 9.05 | 9.14 | 9.14 | +0.08 (+0.88%) | 4,722,980 |
| 14 Aug 2023 | CNY | 9 | 9.09 | 8.93 | 9.06 | 9.06 | +0.06 (+0.67%) | 2,496,750 |
| 11 Aug 2023 | CNY | 9.21 | 9.21 | 9 | 9 | 9 | -0.17 (-1.85%) | 3,107,730 |
| 10 Aug 2023 | CNY | 9.19 | 9.23 | 9.15 | 9.17 | 9.17 | +0.02 (+0.22%) | 1,617,900 |
| 9 Aug 2023 | CNY | 9.26 | 9.26 | 9.13 | 9.15 | 9.15 | -0.13 (-1.40%) | 2,585,600 |
| 8 Aug 2023 | CNY | 9.36 | 9.4 | 9.24 | 9.28 | 9.28 | -0.08 (-0.85%) | 2,738,740 |
| 7 Aug 2023 | CNY | 9.39 | 9.44 | 9.3 | 9.36 | 9.36 | 0.0 (0.0%) | 2,182,330 |
| 4 Aug 2023 | CNY | 9.5 | 9.57 | 9.34 | 9.36 | 9.36 | -0.05 (-0.53%) | 2,460,600 |
| 3 Aug 2023 | CNY | 9.58 | 9.58 | 9.38 | 9.41 | 9.41 | -0.14 (-1.47%) | 3,392,400 |
| 2 Aug 2023 | CNY | 9.51 | 9.63 | 9.49 | 9.55 | 9.55 | +0.01 (+0.10%) | 2,543,860 |
| 1 Aug 2023 | CNY | 9.53 | 9.68 | 9.52 | 9.54 | 9.54 | -0.04 (-0.42%) | 3,131,100 |
| 31 Jul 2023 | CNY | 9.63 | 9.73 | 9.51 | 9.58 | 9.58 | -0.02 (-0.21%) | 3,943,300 |
| 28 Jul 2023 | CNY | 9.6 | 9.73 | 9.49 | 9.6 | 9.6 | -0.11 (-1.13%) | 3,854,540 |
| 27 Jul 2023 | CNY | 9.7 | 9.9 | 9.69 | 9.71 | 9.71 | -0.03 (-0.31%) | 3,214,900 |
| 26 Jul 2023 | CNY | 9.92 | 9.95 | 9.66 | 9.74 | 9.74 | -0.29 (-2.89%) | 5,342,650 |
| 25 Jul 2023 | CNY | 9.98 | 10.16 | 9.88 | 10.03 | 10.03 | +0.05 (+0.50%) | 5,623,260 |
| 24 Jul 2023 | CNY | 10.02 | 10.3 | 9.93 | 9.98 | 9.98 | -0.16 (-1.58%) | 7,192,160 |
| 21 Jul 2023 | CNY | 10.3 | 10.69 | 10.1 | 10.14 | 10.14 | -0.19 (-1.84%) | 10,770,500 |
| 20 Jul 2023 | CNY | 10.53 | 10.77 | 10.3 | 10.33 | 10.33 | -0.18 (-1.71%) | 12,448,470 |
| 19 Jul 2023 | CNY | 10.95 | 10.97 | 10.47 | 10.51 | 10.51 | -0.47 (-4.28%) | 19,418,720 |
| 18 Jul 2023 | CNY | 10.08 | 10.98 | 9.88 | 10.98 | 10.98 | +1 (+10.02%) | 17,617,880 |
| 17 Jul 2023 | CNY | 9.67 | 10.07 | 9.63 | 9.98 | 9.98 | +0.33 (+3.42%) | 7,545,190 |
| 14 Jul 2023 | CNY | 9.85 | 9.99 | 9.63 | 9.65 | 9.65 | -0.21 (-2.13%) | 8,195,010 |
| 13 Jul 2023 | CNY | 10.11 | 10.14 | 9.75 | 9.86 | 9.86 | -0.3 (-2.95%) | 10,202,720 |
| 12 Jul 2023 | CNY | 9.96 | 10.45 | 9.86 | 10.16 | 10.16 | +0.18 (+1.80%) | 12,658,170 |
| 11 Jul 2023 | CNY | 9.86 | 10.11 | 9.75 | 9.98 | 9.98 | +0.1 (+1.01%) | 9,100,630 |
| 10 Jul 2023 | CNY | 9.98 | 10.15 | 9.74 | 9.88 | 9.88 | -0.17 (-1.69%) | 9,901,200 |
| 7 Jul 2023 | CNY | 9.8 | 10.3 | 9.69 | 10.05 | 10.05 | +0.17 (+1.72%) | 12,106,390 |
| 6 Jul 2023 | CNY | 9.57 | 10.01 | 9.55 | 9.88 | 9.88 | +0.3 (+3.13%) | 11,406,110 |
