| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 9.82 | 9.93 | 9.63 | 9.7 | 9.7 | -0.19 (-1.92%) | 1,974,450 |
| 24 Aug 2023 | CNY | 10.01 | 10.05 | 9.77 | 9.89 | 9.89 | -0.08 (-0.80%) | 1,952,760 |
| 23 Aug 2023 | CNY | 10.25 | 10.25 | 9.93 | 9.97 | 9.97 | -0.27 (-2.64%) | 2,445,590 |
| 22 Aug 2023 | CNY | 10.55 | 10.68 | 10.07 | 10.24 | 10.24 | -0.32 (-3.03%) | 3,900,620 |
| 21 Aug 2023 | CNY | 10.7 | 10.79 | 10.54 | 10.56 | 10.56 | -0.16 (-1.49%) | 2,206,540 |
| 18 Aug 2023 | CNY | 10.98 | 11.02 | 10.71 | 10.72 | 10.72 | -0.22 (-2.01%) | 2,521,120 |
| 17 Aug 2023 | CNY | 11.07 | 11.13 | 10.8 | 10.94 | 10.94 | -0.14 (-1.26%) | 2,713,540 |
| 16 Aug 2023 | CNY | 10.91 | 11.43 | 10.91 | 11.08 | 11.08 | +0.09 (+0.82%) | 4,383,370 |
| 15 Aug 2023 | CNY | 11.1 | 11.1 | 10.85 | 10.99 | 10.99 | -0.03 (-0.27%) | 2,679,300 |
| 14 Aug 2023 | CNY | 11.12 | 11.38 | 10.88 | 11.02 | 11.02 | -0.19 (-1.69%) | 4,071,650 |
| 11 Aug 2023 | CNY | 10.91 | 11.4 | 10.82 | 11.21 | 11.21 | +0.37 (+3.41%) | 6,951,510 |
| 10 Aug 2023 | CNY | 10.83 | 10.95 | 10.78 | 10.84 | 10.84 | -0.04 (-0.37%) | 1,586,420 |
| 9 Aug 2023 | CNY | 10.65 | 10.99 | 10.56 | 10.88 | 10.88 | +0.29 (+2.74%) | 4,420,250 |
| 8 Aug 2023 | CNY | 10.61 | 10.67 | 10.46 | 10.59 | 10.59 | +0.06 (+0.57%) | 1,363,300 |
| 7 Aug 2023 | CNY | 10.83 | 10.87 | 10.5 | 10.53 | 10.53 | -0.3 (-2.77%) | 2,746,630 |
| 4 Aug 2023 | CNY | 10.99 | 10.99 | 10.82 | 10.83 | 10.83 | -0.1 (-0.91%) | 1,492,790 |
| 3 Aug 2023 | CNY | 10.83 | 11 | 10.82 | 10.93 | 10.93 | +0.08 (+0.74%) | 1,195,190 |
| 2 Aug 2023 | CNY | 10.94 | 10.98 | 10.83 | 10.85 | 10.85 | -0.1 (-0.91%) | 1,268,680 |
| 1 Aug 2023 | CNY | 10.99 | 11.13 | 10.88 | 10.95 | 10.95 | -0.04 (-0.36%) | 1,891,680 |
| 31 Jul 2023 | CNY | 11.03 | 11.12 | 10.95 | 10.99 | 10.99 | -0.04 (-0.36%) | 1,940,660 |
| 28 Jul 2023 | CNY | 10.85 | 11.06 | 10.78 | 11.03 | 11.03 | +0.16 (+1.47%) | 1,515,230 |
| 27 Jul 2023 | CNY | 11 | 11.02 | 10.83 | 10.87 | 10.87 | -0.11 (-1.00%) | 1,624,200 |
| 26 Jul 2023 | CNY | 10.96 | 11.08 | 10.91 | 10.98 | 10.98 | +0.04 (+0.37%) | 1,683,160 |
| 25 Jul 2023 | CNY | 10.88 | 10.96 | 10.83 | 10.94 | 10.94 | +0.15 (+1.39%) | 1,483,540 |
| 24 Jul 2023 | CNY | 10.76 | 10.9 | 10.66 | 10.79 | 10.79 | +0.08 (+0.75%) | 1,137,630 |
| 21 Jul 2023 | CNY | 10.61 | 10.82 | 10.46 | 10.71 | 10.71 | +0.1 (+0.94%) | 1,684,900 |
| 20 Jul 2023 | CNY | 10.71 | 10.76 | 10.6 | 10.61 | 10.61 | -0.04 (-0.38%) | 1,350,950 |
| 19 Jul 2023 | CNY | 10.74 | 10.81 | 10.63 | 10.65 | 10.65 | -0.08 (-0.75%) | 1,019,830 |
| 18 Jul 2023 | CNY | 10.82 | 10.84 | 10.68 | 10.73 | 10.73 | -0.05 (-0.46%) | 1,088,470 |
| 17 Jul 2023 | CNY | 10.85 | 10.95 | 10.61 | 10.78 | 10.78 | -0.02 (-0.19%) | 1,637,250 |
