| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 9.41 | 9.46 | 9.23 | 9.26 | 9.26 | -0.13 (-1.38%) | 2,015,904 |
| 17 Aug 2023 | CNY | 9.33 | 9.42 | 9.2 | 9.39 | 9.39 | +0.02 (+0.21%) | 1,778,738 |
| 16 Aug 2023 | CNY | 9.34 | 9.74 | 9.34 | 9.37 | 9.37 | -0.06 (-0.64%) | 3,104,524 |
| 15 Aug 2023 | CNY | 9.4 | 9.45 | 9.22 | 9.43 | 9.43 | +0.07 (+0.75%) | 1,490,335 |
| 14 Aug 2023 | CNY | 9.36 | 9.43 | 9.15 | 9.36 | 9.36 | 0.0 (0.0%) | 1,820,021 |
| 11 Aug 2023 | CNY | 9.46 | 9.59 | 9.35 | 9.36 | 9.36 | -0.05 (-0.53%) | 2,200,644 |
| 10 Aug 2023 | CNY | 9.35 | 9.47 | 9.3 | 9.41 | 9.41 | +0.07 (+0.75%) | 1,540,769 |
| 9 Aug 2023 | CNY | 9.23 | 9.46 | 9.14 | 9.34 | 9.34 | +0.15 (+1.63%) | 2,241,932 |
| 8 Aug 2023 | CNY | 9.27 | 9.27 | 9.06 | 9.19 | 9.19 | -0.02 (-0.22%) | 2,059,214 |
| 7 Aug 2023 | CNY | 9.57 | 9.57 | 9.17 | 9.21 | 9.21 | -0.35 (-3.66%) | 2,863,757 |
| 4 Aug 2023 | CNY | 9.85 | 9.85 | 9.54 | 9.56 | 9.56 | -0.17 (-1.75%) | 2,503,627 |
| 3 Aug 2023 | CNY | 9.72 | 9.8 | 9.63 | 9.73 | 9.73 | +0.07 (+0.72%) | 1,496,174 |
| 2 Aug 2023 | CNY | 9.87 | 9.87 | 9.63 | 9.66 | 9.66 | -0.14 (-1.43%) | 1,807,551 |
| 1 Aug 2023 | CNY | 9.85 | 10.03 | 9.74 | 9.8 | 9.8 | -0.03 (-0.31%) | 2,957,455 |
| 31 Jul 2023 | CNY | 9.82 | 9.94 | 9.77 | 9.83 | 9.83 | +0.01 (+0.10%) | 2,711,945 |
| 28 Jul 2023 | CNY | 9.65 | 9.9 | 9.55 | 9.82 | 9.82 | +0.16 (+1.66%) | 2,817,114 |
| 27 Jul 2023 | CNY | 9.85 | 9.91 | 9.64 | 9.66 | 9.66 | -0.2 (-2.03%) | 1,930,406 |
| 26 Jul 2023 | CNY | 9.67 | 9.94 | 9.57 | 9.86 | 9.86 | +0.23 (+2.39%) | 4,159,994 |
| 25 Jul 2023 | CNY | 9.57 | 9.64 | 9.48 | 9.63 | 9.63 | +0.16 (+1.69%) | 2,293,524 |
| 24 Jul 2023 | CNY | 9.38 | 9.52 | 9.32 | 9.47 | 9.47 | +0.1 (+1.07%) | 2,340,270 |
| 21 Jul 2023 | CNY | 9.3 | 9.48 | 9.25 | 9.37 | 9.37 | +0.07 (+0.75%) | 2,149,989 |
| 20 Jul 2023 | CNY | 9.33 | 9.4 | 9.27 | 9.3 | 9.3 | +0.01 (+0.11%) | 1,449,257 |
| 19 Jul 2023 | CNY | 9.26 | 9.35 | 9.26 | 9.29 | 9.29 | 0.0 (0.0%) | 1,184,318 |
| 18 Jul 2023 | CNY | 9.33 | 9.38 | 9.26 | 9.29 | 9.29 | -0.04 (-0.43%) | 923,873 |
| 17 Jul 2023 | CNY | 9.36 | 9.38 | 9.2 | 9.33 | 9.33 | -0.03 (-0.32%) | 1,826,684 |
| 14 Jul 2023 | CNY | 9.5 | 9.5 | 9.35 | 9.36 | 9.36 | -0.09 (-0.95%) | 2,276,286 |
| 13 Jul 2023 | CNY | 9.43 | 9.5 | 9.33 | 9.45 | 9.45 | +0.07 (+0.75%) | 1,836,556 |
| 12 Jul 2023 | CNY | 9.59 | 9.59 | 9.35 | 9.38 | 9.38 | -0.17 (-1.78%) | 2,191,692 |
| 11 Jul 2023 | CNY | 9.44 | 9.56 | 9.42 | 9.55 | 9.55 | +0.12 (+1.27%) | 1,403,711 |
| 10 Jul 2023 | CNY | 9.52 | 9.58 | 9.43 | 9.43 | 9.43 | -0.02 (-0.21%) | 1,398,360 |
