| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 8.3 | 8.43 | 8.23 | 8.41 | 8.41 | +0.06 (+0.72%) | 4,147,866 |
| 11 Aug 2023 | CNY | 8.45 | 8.48 | 8.35 | 8.35 | 8.35 | -0.1 (-1.18%) | 4,232,346 |
| 10 Aug 2023 | CNY | 8.35 | 8.47 | 8.34 | 8.45 | 8.45 | 0.0 (0.0%) | 3,763,800 |
| 9 Aug 2023 | CNY | 8.5 | 8.5 | 8.4 | 8.45 | 8.45 | 0.0 (0.0%) | 3,730,583 |
| 8 Aug 2023 | CNY | 8.51 | 8.55 | 8.42 | 8.45 | 8.45 | -0.04 (-0.47%) | 3,803,275 |
| 7 Aug 2023 | CNY | 8.61 | 8.61 | 8.44 | 8.49 | 8.49 | -0.14 (-1.62%) | 6,486,846 |
| 4 Aug 2023 | CNY | 8.64 | 8.7 | 8.62 | 8.63 | 8.63 | +0.01 (+0.12%) | 5,460,241 |
| 3 Aug 2023 | CNY | 8.6 | 8.68 | 8.57 | 8.62 | 8.62 | +0.01 (+0.12%) | 5,742,774 |
| 2 Aug 2023 | CNY | 8.63 | 8.66 | 8.58 | 8.61 | 8.61 | +0.01 (+0.12%) | 5,841,568 |
| 1 Aug 2023 | CNY | 8.58 | 8.65 | 8.51 | 8.6 | 8.6 | +0.02 (+0.23%) | 6,756,344 |
| 31 Jul 2023 | CNY | 8.46 | 8.6 | 8.46 | 8.58 | 8.58 | +0.12 (+1.42%) | 6,972,964 |
| 28 Jul 2023 | CNY | 8.35 | 8.48 | 8.33 | 8.46 | 8.46 | +0.09 (+1.08%) | 6,741,521 |
| 27 Jul 2023 | CNY | 8.36 | 8.42 | 8.22 | 8.37 | 8.37 | -0.02 (-0.24%) | 6,514,636 |
| 26 Jul 2023 | CNY | 8.24 | 8.41 | 8.22 | 8.39 | 8.39 | +0.16 (+1.94%) | 8,512,151 |
| 25 Jul 2023 | CNY | 8.09 | 8.24 | 8.07 | 8.23 | 8.23 | +0.16 (+1.98%) | 5,389,054 |
| 24 Jul 2023 | CNY | 8.06 | 8.08 | 7.98 | 8.07 | 8.07 | +0.05 (+0.62%) | 3,683,526 |
| 21 Jul 2023 | CNY | 8 | 8.05 | 7.94 | 8.02 | 8.02 | +0.03 (+0.38%) | 2,742,542 |
| 20 Jul 2023 | CNY | 7.96 | 8.04 | 7.93 | 7.99 | 7.99 | +0.05 (+0.63%) | 3,981,544 |
| 19 Jul 2023 | CNY | 7.91 | 7.95 | 7.88 | 7.94 | 7.94 | +0.04 (+0.51%) | 3,062,233 |
| 18 Jul 2023 | CNY | 7.87 | 7.93 | 7.83 | 7.9 | 7.9 | +0.02 (+0.25%) | 3,036,049 |
| 17 Jul 2023 | CNY | 7.85 | 7.9 | 7.76 | 7.88 | 7.88 | +0.01 (+0.13%) | 3,742,638 |
| 14 Jul 2023 | CNY | 7.9 | 7.91 | 7.87 | 7.87 | 7.87 | -0.03 (-0.38%) | 1,621,080 |
| 13 Jul 2023 | CNY | 7.86 | 7.91 | 7.84 | 7.9 | 7.9 | +0.04 (+0.51%) | 2,344,915 |
| 12 Jul 2023 | CNY | 7.85 | 7.9 | 7.83 | 7.86 | 7.86 | -0.01 (-0.13%) | 2,110,814 |
| 11 Jul 2023 | CNY | 7.88 | 7.93 | 7.85 | 7.87 | 7.87 | -0.01 (-0.13%) | 1,447,758 |
| 10 Jul 2023 | CNY | 7.84 | 7.9 | 7.82 | 7.88 | 7.88 | +0.04 (+0.51%) | 2,174,845 |
| 7 Jul 2023 | CNY | 7.84 | 7.88 | 7.79 | 7.84 | 7.84 | +0.02 (+0.26%) | 2,018,778 |
| 6 Jul 2023 | CNY | 7.84 | 7.87 | 7.8 | 7.82 | 7.82 | -0.04 (-0.51%) | 1,768,061 |
| 5 Jul 2023 | CNY | 7.9 | 7.9 | 7.82 | 7.86 | 7.86 | 0.0 (0.0%) | 1,801,889 |
| 4 Jul 2023 | CNY | 7.88 | 7.9 | 7.82 | 7.86 | 7.86 | -0.01 (-0.13%) | 2,756,491 |
