| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 7.73 | 7.87 | 7.6 | 7.7 | 7.7 | -0.06 (-0.77%) | 3,133,180 |
| 24 Aug 2023 | CNY | 7.91 | 7.94 | 7.75 | 7.76 | 7.76 | -0.17 (-2.14%) | 4,516,280 |
| 23 Aug 2023 | CNY | 7.94 | 8.02 | 7.89 | 7.93 | 7.93 | -0.03 (-0.38%) | 2,549,680 |
| 22 Aug 2023 | CNY | 8.05 | 8.07 | 7.89 | 7.96 | 7.96 | -0.06 (-0.75%) | 3,059,620 |
| 21 Aug 2023 | CNY | 8.13 | 8.18 | 8.02 | 8.02 | 8.02 | -0.12 (-1.47%) | 3,060,240 |
| 18 Aug 2023 | CNY | 8.22 | 8.26 | 8.14 | 8.14 | 8.14 | -0.1 (-1.21%) | 2,640,700 |
| 17 Aug 2023 | CNY | 8.24 | 8.25 | 8.13 | 8.24 | 8.24 | +0.03 (+0.37%) | 2,718,180 |
| 16 Aug 2023 | CNY | 8.24 | 8.27 | 8.17 | 8.21 | 8.21 | -0.03 (-0.36%) | 1,893,830 |
| 15 Aug 2023 | CNY | 8.29 | 8.31 | 8.19 | 8.24 | 8.24 | -0.05 (-0.60%) | 2,159,300 |
| 14 Aug 2023 | CNY | 8.25 | 8.31 | 8.18 | 8.29 | 8.29 | -0.02 (-0.24%) | 3,516,500 |
| 11 Aug 2023 | CNY | 8.4 | 8.46 | 8.31 | 8.31 | 8.31 | -0.09 (-1.07%) | 2,881,990 |
| 10 Aug 2023 | CNY | 8.39 | 8.43 | 8.37 | 8.4 | 8.4 | +0.02 (+0.24%) | 2,011,100 |
| 9 Aug 2023 | CNY | 8.43 | 8.46 | 8.37 | 8.38 | 8.38 | -0.1 (-1.18%) | 2,708,510 |
| 8 Aug 2023 | CNY | 8.5 | 8.5 | 8.37 | 8.48 | 8.48 | -0.03 (-0.35%) | 3,175,520 |
| 7 Aug 2023 | CNY | 8.64 | 8.64 | 8.49 | 8.51 | 8.51 | -0.13 (-1.50%) | 3,873,860 |
| 4 Aug 2023 | CNY | 8.64 | 8.7 | 8.59 | 8.64 | 8.64 | +0.01 (+0.12%) | 3,999,320 |
| 3 Aug 2023 | CNY | 8.68 | 8.7 | 8.56 | 8.63 | 8.63 | -0.09 (-1.03%) | 3,495,380 |
| 2 Aug 2023 | CNY | 8.7 | 8.74 | 8.64 | 8.72 | 8.72 | +0.02 (+0.23%) | 3,670,750 |
| 1 Aug 2023 | CNY | 8.68 | 8.73 | 8.64 | 8.7 | 8.7 | +0.04 (+0.46%) | 3,615,860 |
| 31 Jul 2023 | CNY | 8.68 | 8.76 | 8.63 | 8.66 | 8.66 | -0.01 (-0.12%) | 5,551,870 |
| 28 Jul 2023 | CNY | 8.55 | 8.68 | 8.52 | 8.67 | 8.67 | +0.08 (+0.93%) | 3,351,890 |
| 27 Jul 2023 | CNY | 8.63 | 8.66 | 8.57 | 8.59 | 8.59 | -0.02 (-0.23%) | 2,731,290 |
| 26 Jul 2023 | CNY | 8.59 | 8.68 | 8.56 | 8.61 | 8.61 | +0.02 (+0.23%) | 3,547,430 |
| 25 Jul 2023 | CNY | 8.48 | 8.6 | 8.48 | 8.59 | 8.59 | +0.11 (+1.30%) | 3,329,000 |
| 24 Jul 2023 | CNY | 8.54 | 8.54 | 8.42 | 8.48 | 8.48 | -0.08 (-0.93%) | 2,314,600 |
| 21 Jul 2023 | CNY | 8.52 | 8.6 | 8.47 | 8.56 | 8.56 | +0.03 (+0.35%) | 2,038,100 |
| 20 Jul 2023 | CNY | 8.59 | 8.7 | 8.5 | 8.53 | 8.53 | -0.02 (-0.23%) | 3,857,870 |
| 19 Jul 2023 | CNY | 8.56 | 8.59 | 8.5 | 8.55 | 8.55 | +0.01 (+0.12%) | 2,506,370 |
| 18 Jul 2023 | CNY | 8.42 | 8.54 | 8.38 | 8.54 | 8.54 | +0.11 (+1.30%) | 3,891,930 |
| 17 Jul 2023 | CNY | 8.48 | 8.5 | 8.26 | 8.43 | 8.43 | -0.21 (-2.43%) | 5,204,150 |
