| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 8.06 | 8.11 | 8 | 8.1 | 8.1 | 0.0 (0.0%) | 5,486,600 |
| 16 Aug 2023 | CNY | 8.13 | 8.17 | 8.09 | 8.1 | 8.1 | -0.06 (-0.74%) | 3,074,902 |
| 15 Aug 2023 | CNY | 8.18 | 8.23 | 8.12 | 8.16 | 8.16 | -0.04 (-0.49%) | 4,263,784 |
| 14 Aug 2023 | CNY | 8.1 | 8.22 | 8.01 | 8.2 | 8.2 | +0.07 (+0.86%) | 7,165,303 |
| 11 Aug 2023 | CNY | 8.29 | 8.3 | 8.12 | 8.13 | 8.13 | -0.16 (-1.93%) | 5,730,703 |
| 10 Aug 2023 | CNY | 8.19 | 8.32 | 8.16 | 8.29 | 8.29 | +0.1 (+1.22%) | 5,397,722 |
| 9 Aug 2023 | CNY | 8.22 | 8.23 | 8.15 | 8.19 | 8.19 | -0.08 (-0.97%) | 4,382,500 |
| 8 Aug 2023 | CNY | 8.2 | 8.32 | 8.12 | 8.27 | 8.27 | +0.08 (+0.98%) | 7,582,792 |
| 7 Aug 2023 | CNY | 8.24 | 8.25 | 8.17 | 8.19 | 8.19 | -0.09 (-1.09%) | 6,571,234 |
| 4 Aug 2023 | CNY | 8.32 | 8.36 | 8.26 | 8.28 | 8.28 | -0.03 (-0.36%) | 4,977,550 |
| 3 Aug 2023 | CNY | 8.3 | 8.32 | 8.24 | 8.31 | 8.31 | -0.02 (-0.24%) | 5,021,603 |
| 2 Aug 2023 | CNY | 8.34 | 8.4 | 8.3 | 8.33 | 8.33 | -0.02 (-0.24%) | 5,671,301 |
| 1 Aug 2023 | CNY | 8.4 | 8.43 | 8.33 | 8.35 | 8.35 | -0.07 (-0.83%) | 8,355,102 |
| 31 Jul 2023 | CNY | 8.45 | 8.46 | 8.38 | 8.42 | 8.42 | +0.01 (+0.12%) | 8,969,200 |
| 28 Jul 2023 | CNY | 8.36 | 8.44 | 8.35 | 8.41 | 8.41 | +0.03 (+0.36%) | 8,571,622 |
| 27 Jul 2023 | CNY | 8.39 | 8.47 | 8.37 | 8.38 | 8.38 | -0.06 (-0.71%) | 11,268,005 |
| 26 Jul 2023 | CNY | 8.38 | 8.59 | 8.37 | 8.44 | 8.44 | +0.12 (+1.44%) | 23,062,866 |
| 25 Jul 2023 | CNY | 8.27 | 8.37 | 8.26 | 8.32 | 8.32 | +0.09 (+1.09%) | 6,210,081 |
| 24 Jul 2023 | CNY | 8.28 | 8.3 | 8.21 | 8.23 | 8.23 | -0.08 (-0.96%) | 6,966,729 |
| 21 Jul 2023 | CNY | 8.3 | 8.35 | 8.25 | 8.31 | 8.31 | -0.01 (-0.12%) | 7,730,274 |
| 20 Jul 2023 | CNY | 8.3 | 8.47 | 8.29 | 8.32 | 8.32 | +0.02 (+0.24%) | 13,777,441 |
| 19 Jul 2023 | CNY | 8.3 | 8.34 | 8.26 | 8.3 | 8.3 | -0.03 (-0.36%) | 5,356,626 |
| 18 Jul 2023 | CNY | 8.21 | 8.36 | 8.2 | 8.33 | 8.33 | +0.13 (+1.59%) | 10,655,456 |
| 17 Jul 2023 | CNY | 8.2 | 8.21 | 8.15 | 8.2 | 8.2 | +0.03 (+0.37%) | 5,456,119 |
| 14 Jul 2023 | CNY | 8.19 | 8.23 | 8.15 | 8.17 | 8.17 | -0.16 (-1.92%) | 5,940,741 |
| 13 Jul 2023 | CNY | 8.32 | 8.38 | 8.28 | 8.33 | 8.33 | -0.01 (-0.12%) | 6,555,762 |
| 12 Jul 2023 | CNY | 8.35 | 8.42 | 8.28 | 8.34 | 8.34 | +0.04 (+0.48%) | 9,010,066 |
| 11 Jul 2023 | CNY | 8.29 | 8.31 | 8.21 | 8.3 | 8.3 | 0.0 (0.0%) | 6,124,030 |
| 10 Jul 2023 | CNY | 8.19 | 8.36 | 8.17 | 8.3 | 8.3 | +0.15 (+1.84%) | 8,826,391 |
| 7 Jul 2023 | CNY | 8.11 | 8.17 | 8.09 | 8.15 | 8.15 | +0.01 (+0.12%) | 3,666,432 |
