| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 8.76 | 8.93 | 8.45 | 8.59 | 8.59 | -0.16 (-1.83%) | 8,625,777 |
| 17 Aug 2023 | CNY | 8.44 | 8.96 | 8.39 | 8.75 | 8.75 | +0.28 (+3.31%) | 8,631,501 |
| 16 Aug 2023 | CNY | 8.4 | 8.7 | 8.37 | 8.47 | 8.47 | +0.04 (+0.47%) | 8,056,107 |
| 15 Aug 2023 | CNY | 8.43 | 8.55 | 8.24 | 8.43 | 8.43 | +0.08 (+0.96%) | 7,119,835 |
| 14 Aug 2023 | CNY | 8.24 | 8.42 | 8.2 | 8.35 | 8.35 | +0.07 (+0.85%) | 5,995,172 |
| 11 Aug 2023 | CNY | 8.29 | 8.5 | 8.21 | 8.28 | 8.28 | +0.01 (+0.12%) | 7,760,116 |
| 10 Aug 2023 | CNY | 8.01 | 8.45 | 7.96 | 8.27 | 8.27 | +0.27 (+3.38%) | 17,015,258 |
| 9 Aug 2023 | CNY | 8.08 | 8.18 | 7.87 | 8 | 8 | 0.0 (0.0%) | 10,552,424 |
| 8 Aug 2023 | CNY | 8.2 | 8.33 | 7.97 | 8 | 8 | -0.19 (-2.32%) | 10,723,010 |
| 7 Aug 2023 | CNY | 8.39 | 8.48 | 7.93 | 8.19 | 8.19 | -0.49 (-5.65%) | 26,618,932 |
| 4 Aug 2023 | CNY | 9.04 | 9.13 | 8.66 | 8.68 | 8.68 | -0.27 (-3.02%) | 8,792,512 |
| 3 Aug 2023 | CNY | 9.13 | 9.22 | 8.89 | 8.95 | 8.95 | -0.16 (-1.76%) | 9,748,401 |
| 2 Aug 2023 | CNY | 9.35 | 9.48 | 9.01 | 9.11 | 9.11 | -0.24 (-2.57%) | 7,929,405 |
| 1 Aug 2023 | CNY | 9.82 | 9.85 | 9.31 | 9.35 | 9.35 | -0.38 (-3.91%) | 10,454,011 |
| 31 Jul 2023 | CNY | 10.41 | 10.41 | 9.48 | 9.73 | 9.73 | -0.61 (-5.90%) | 16,237,485 |
| 28 Jul 2023 | CNY | 10.21 | 10.45 | 10.03 | 10.34 | 10.34 | +0.02 (+0.19%) | 8,888,515 |
| 27 Jul 2023 | CNY | 9.68 | 10.58 | 9.66 | 10.32 | 10.32 | +0.62 (+6.39%) | 16,842,319 |
| 26 Jul 2023 | CNY | 9.43 | 9.92 | 9.39 | 9.7 | 9.7 | +0.37 (+3.97%) | 9,294,613 |
| 25 Jul 2023 | CNY | 10.14 | 10.14 | 9.2 | 9.33 | 9.33 | -0.72 (-7.16%) | 10,879,698 |
| 24 Jul 2023 | CNY | 9.52 | 10.26 | 9.46 | 10.05 | 10.05 | +0.59 (+6.24%) | 9,202,048 |
| 21 Jul 2023 | CNY | 9.28 | 9.62 | 9.2 | 9.46 | 9.46 | +0.16 (+1.72%) | 5,104,434 |
| 20 Jul 2023 | CNY | 9.43 | 9.6 | 9.22 | 9.3 | 9.3 | -0.07 (-0.75%) | 4,238,949 |
| 19 Jul 2023 | CNY | 9.5 | 9.59 | 9.3 | 9.37 | 9.37 | -0.15 (-1.58%) | 7,040,373 |
| 18 Jul 2023 | CNY | 9.98 | 9.98 | 9.42 | 9.52 | 9.52 | -0.4 (-4.03%) | 7,717,903 |
| 17 Jul 2023 | CNY | 9.99 | 10.07 | 9.8 | 9.92 | 9.92 | -0.08 (-0.80%) | 4,189,812 |
| 14 Jul 2023 | CNY | 10.11 | 10.26 | 9.97 | 10 | 10 | -0.14 (-1.38%) | 3,599,225 |
| 13 Jul 2023 | CNY | 10.13 | 10.3 | 10.07 | 10.14 | 10.14 | +0.04 (+0.40%) | 4,155,109 |
| 12 Jul 2023 | CNY | 10.31 | 10.39 | 10.05 | 10.1 | 10.1 | -0.2 (-1.94%) | 5,470,047 |
| 11 Jul 2023 | CNY | 10.52 | 10.55 | 10.07 | 10.3 | 10.3 | -0.17 (-1.62%) | 5,976,886 |
| 10 Jul 2023 | CNY | 10.5 | 10.61 | 10.35 | 10.47 | 10.47 | 0.0 (0.0%) | 3,017,901 |
