| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 8.87 | 8.91 | 8.71 | 8.73 | 8.73 | -0.15 (-1.69%) | 1,991,795 |
| 10 Aug 2023 | CNY | 8.84 | 8.91 | 8.84 | 8.88 | 8.88 | 0.0 (0.0%) | 807,763 |
| 9 Aug 2023 | CNY | 8.98 | 9 | 8.84 | 8.88 | 8.88 | -0.1 (-1.11%) | 1,668,315 |
| 8 Aug 2023 | CNY | 9.1 | 9.1 | 8.94 | 8.98 | 8.98 | -0.09 (-0.99%) | 2,075,216 |
| 7 Aug 2023 | CNY | 9.14 | 9.14 | 9.01 | 9.07 | 9.07 | -0.07 (-0.77%) | 1,938,841 |
| 4 Aug 2023 | CNY | 9.2 | 9.27 | 9.13 | 9.14 | 9.14 | -0.01 (-0.11%) | 2,169,099 |
| 3 Aug 2023 | CNY | 9.2 | 9.23 | 9.07 | 9.15 | 9.15 | -0.09 (-0.97%) | 2,091,332 |
| 2 Aug 2023 | CNY | 9.2 | 9.32 | 9.2 | 9.24 | 9.24 | 0.0 (0.0%) | 1,684,833 |
| 1 Aug 2023 | CNY | 9.16 | 9.3 | 9.16 | 9.24 | 9.24 | +0.01 (+0.11%) | 1,704,129 |
| 31 Jul 2023 | CNY | 9.15 | 9.3 | 9.15 | 9.23 | 9.23 | +0.05 (+0.54%) | 1,857,680 |
| 28 Jul 2023 | CNY | 9.03 | 9.19 | 8.99 | 9.18 | 9.18 | +0.1 (+1.10%) | 1,882,770 |
| 27 Jul 2023 | CNY | 9.06 | 9.18 | 9.06 | 9.08 | 9.08 | +0.02 (+0.22%) | 2,198,288 |
| 26 Jul 2023 | CNY | 9.07 | 9.12 | 9.01 | 9.06 | 9.06 | -0.05 (-0.55%) | 2,501,267 |
| 25 Jul 2023 | CNY | 8.97 | 9.11 | 8.95 | 9.11 | 9.11 | +0.17 (+1.90%) | 2,392,614 |
| 24 Jul 2023 | CNY | 8.86 | 9.03 | 8.85 | 8.94 | 8.94 | 0.0 (0.0%) | 2,095,736 |
| 21 Jul 2023 | CNY | 8.97 | 9.02 | 8.85 | 8.94 | 8.94 | -0.03 (-0.33%) | 2,232,779 |
| 20 Jul 2023 | CNY | 9.13 | 9.17 | 8.89 | 8.97 | 8.97 | -0.2 (-2.18%) | 4,683,720 |
| 19 Jul 2023 | CNY | 9.18 | 9.3 | 9.1 | 9.17 | 9.17 | -0.01 (-0.11%) | 2,111,289 |
| 18 Jul 2023 | CNY | 9.26 | 9.3 | 9.15 | 9.18 | 9.18 | -0.04 (-0.43%) | 1,917,041 |
| 17 Jul 2023 | CNY | 9.28 | 9.32 | 9.14 | 9.22 | 9.22 | -0.07 (-0.75%) | 2,821,045 |
| 14 Jul 2023 | CNY | 9.19 | 9.44 | 9.12 | 9.29 | 9.29 | +0.11 (+1.20%) | 4,032,652 |
| 13 Jul 2023 | CNY | 9.15 | 9.23 | 9.08 | 9.18 | 9.18 | +0.1 (+1.10%) | 2,523,345 |
| 12 Jul 2023 | CNY | 9.29 | 9.34 | 9.06 | 9.08 | 9.08 | -0.21 (-2.26%) | 3,103,794 |
| 11 Jul 2023 | CNY | 9.28 | 9.3 | 9.16 | 9.29 | 9.29 | +0.02 (+0.22%) | 2,527,206 |
| 10 Jul 2023 | CNY | 9.24 | 9.32 | 9.13 | 9.27 | 9.27 | +0.05 (+0.54%) | 4,013,744 |
| 7 Jul 2023 | CNY | 9.38 | 9.38 | 9.18 | 9.22 | 9.22 | -0.16 (-1.71%) | 3,138,779 |
| 6 Jul 2023 | CNY | 9.61 | 9.62 | 9.34 | 9.38 | 9.38 | -0.19 (-1.99%) | 3,339,491 |
| 5 Jul 2023 | CNY | 9.74 | 9.8 | 9.53 | 9.57 | 9.57 | -0.14 (-1.44%) | 3,069,656 |
| 4 Jul 2023 | CNY | 9.85 | 9.85 | 9.62 | 9.71 | 9.71 | -0.12 (-1.22%) | 3,909,185 |
| 3 Jul 2023 | CNY | 10.04 | 10.12 | 9.76 | 9.83 | 9.83 | -0.17 (-1.70%) | 4,246,616 |
