| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 7.33 | 7.35 | 7.06 | 7.08 | 7.08 | -0.29 (-3.93%) | 9,569,180 |
| 24 Aug 2023 | CNY | 7.49 | 7.53 | 7.34 | 7.37 | 7.37 | -0.07 (-0.94%) | 5,409,140 |
| 23 Aug 2023 | CNY | 7.59 | 7.59 | 7.44 | 7.44 | 7.44 | -0.19 (-2.49%) | 6,281,500 |
| 22 Aug 2023 | CNY | 7.58 | 7.68 | 7.41 | 7.63 | 7.63 | +0.03 (+0.39%) | 7,503,280 |
| 21 Aug 2023 | CNY | 7.69 | 7.71 | 7.6 | 7.6 | 7.6 | -0.06 (-0.78%) | 4,835,000 |
| 18 Aug 2023 | CNY | 7.73 | 7.84 | 7.64 | 7.66 | 7.66 | -0.12 (-1.54%) | 5,844,600 |
| 17 Aug 2023 | CNY | 7.69 | 7.79 | 7.61 | 7.78 | 7.78 | +0.06 (+0.78%) | 5,053,700 |
| 16 Aug 2023 | CNY | 7.72 | 7.84 | 7.71 | 7.72 | 7.72 | +0.04 (+0.52%) | 5,201,220 |
| 15 Aug 2023 | CNY | 7.77 | 7.79 | 7.64 | 7.68 | 7.68 | -0.09 (-1.16%) | 4,301,680 |
| 14 Aug 2023 | CNY | 7.64 | 7.81 | 7.6 | 7.77 | 7.77 | +0.13 (+1.70%) | 6,499,770 |
| 11 Aug 2023 | CNY | 7.81 | 7.82 | 7.62 | 7.64 | 7.64 | -0.14 (-1.80%) | 6,115,370 |
| 10 Aug 2023 | CNY | 7.82 | 7.83 | 7.7 | 7.78 | 7.78 | -0.03 (-0.38%) | 5,978,720 |
| 9 Aug 2023 | CNY | 7.99 | 8.03 | 7.79 | 7.81 | 7.81 | -0.16 (-2.01%) | 8,620,550 |
| 8 Aug 2023 | CNY | 8.09 | 8.14 | 7.96 | 7.97 | 7.97 | -0.12 (-1.48%) | 8,723,700 |
| 7 Aug 2023 | CNY | 8.07 | 8.19 | 7.98 | 8.09 | 8.09 | +0.02 (+0.25%) | 10,431,000 |
| 4 Aug 2023 | CNY | 8.05 | 8.18 | 8.05 | 8.07 | 8.07 | +0.02 (+0.25%) | 10,931,800 |
| 3 Aug 2023 | CNY | 8.11 | 8.11 | 7.95 | 8.05 | 8.05 | -0.15 (-1.83%) | 13,304,550 |
| 2 Aug 2023 | CNY | 7.9 | 8.25 | 7.86 | 8.2 | 8.2 | +0.27 (+3.40%) | 19,369,500 |
| 1 Aug 2023 | CNY | 7.99 | 8.02 | 7.86 | 7.93 | 7.93 | -0.06 (-0.75%) | 8,978,690 |
| 31 Jul 2023 | CNY | 8.06 | 8.08 | 7.96 | 7.99 | 7.99 | -0.11 (-1.36%) | 13,434,050 |
| 28 Jul 2023 | CNY | 7.8 | 8.4 | 7.75 | 8.1 | 8.1 | +0.43 (+5.61%) | 28,140,020 |
| 27 Jul 2023 | CNY | 7.7 | 7.83 | 7.67 | 7.67 | 7.67 | -0.02 (-0.26%) | 5,693,900 |
| 26 Jul 2023 | CNY | 7.85 | 7.87 | 7.67 | 7.69 | 7.69 | -0.15 (-1.91%) | 6,889,800 |
| 25 Jul 2023 | CNY | 7.71 | 7.88 | 7.7 | 7.84 | 7.84 | +0.16 (+2.08%) | 7,745,100 |
| 24 Jul 2023 | CNY | 7.59 | 7.8 | 7.57 | 7.68 | 7.68 | +0.07 (+0.92%) | 5,942,900 |
| 21 Jul 2023 | CNY | 7.7 | 7.76 | 7.6 | 7.61 | 7.61 | -0.1 (-1.30%) | 7,051,400 |
| 20 Jul 2023 | CNY | 7.92 | 7.93 | 7.68 | 7.71 | 7.71 | -0.18 (-2.28%) | 10,079,820 |
| 19 Jul 2023 | CNY | 7.91 | 7.99 | 7.85 | 7.89 | 7.89 | -0.02 (-0.25%) | 4,910,400 |
| 18 Jul 2023 | CNY | 8.02 | 8.07 | 7.9 | 7.91 | 7.91 | -0.11 (-1.37%) | 6,696,660 |
| 17 Jul 2023 | CNY | 8.01 | 8.08 | 7.85 | 8.02 | 8.02 | -0.13 (-1.60%) | 8,901,080 |
