| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 9.11 | 9.12 | 8.86 | 8.88 | 8.88 | -0.19 (-2.09%) | 33,722,110 |
| 1 Aug 2023 | CNY | 9.12 | 9.13 | 9.05 | 9.07 | 9.07 | -0.01 (-0.11%) | 26,120,235 |
| 31 Jul 2023 | CNY | 9 | 9.16 | 8.99 | 9.08 | 9.08 | +0.05 (+0.55%) | 46,152,770 |
| 28 Jul 2023 | CNY | 8.9 | 9.08 | 8.86 | 9.03 | 9.03 | +0.11 (+1.23%) | 32,296,543 |
| 27 Jul 2023 | CNY | 8.9 | 9.02 | 8.9 | 8.92 | 8.92 | -0.04 (-0.45%) | 18,425,175 |
| 26 Jul 2023 | CNY | 8.97 | 8.99 | 8.89 | 8.96 | 8.96 | +0.07 (+0.79%) | 21,879,782 |
| 25 Jul 2023 | CNY | 8.72 | 9.06 | 8.71 | 8.89 | 8.89 | +0.23 (+2.66%) | 52,219,439 |
| 24 Jul 2023 | CNY | 8.81 | 8.82 | 8.63 | 8.66 | 8.66 | -0.19 (-2.15%) | 30,089,534 |
| 21 Jul 2023 | CNY | 9 | 9.01 | 8.8 | 8.85 | 8.85 | -0.18 (-1.99%) | 27,728,386 |
| 20 Jul 2023 | CNY | 8.98 | 9.12 | 8.93 | 9.03 | 9.03 | +0.18 (+2.03%) | 51,002,056 |
| 19 Jul 2023 | CNY | 8.85 | 9 | 8.84 | 8.85 | 8.85 | +0.04 (+0.45%) | 24,835,397 |
| 18 Jul 2023 | CNY | 8.86 | 8.9 | 8.79 | 8.81 | 8.81 | -0.04 (-0.45%) | 18,963,365 |
| 17 Jul 2023 | CNY | 8.93 | 8.93 | 8.79 | 8.85 | 8.85 | -0.14 (-1.56%) | 23,455,611 |
| 14 Jul 2023 | CNY | 9.01 | 9.05 | 8.92 | 8.99 | 8.99 | +0.03 (+0.33%) | 21,630,299 |
| 13 Jul 2023 | CNY | 8.89 | 9.08 | 8.87 | 8.96 | 8.96 | +0.09 (+1.01%) | 22,294,988 |
| 12 Jul 2023 | CNY | 8.98 | 8.99 | 8.81 | 8.87 | 8.87 | -0.1 (-1.11%) | 31,427,923 |
| 11 Jul 2023 | CNY | 9.05 | 9.05 | 8.93 | 8.97 | 8.97 | -0.05 (-0.55%) | 23,110,667 |
| 10 Jul 2023 | CNY | 9.05 | 9.08 | 9.01 | 9.02 | 9.02 | -0.03 (-0.33%) | 16,211,994 |
| 7 Jul 2023 | CNY | 9.01 | 9.11 | 9 | 9.05 | 9.05 | +0.01 (+0.11%) | 18,216,637 |
| 6 Jul 2023 | CNY | 9.09 | 9.12 | 9.01 | 9.04 | 9.04 | -0.04 (-0.44%) | 19,009,090 |
| 5 Jul 2023 | CNY | 9.06 | 9.12 | 8.99 | 9.08 | 9.08 | +0.02 (+0.22%) | 25,442,780 |
| 4 Jul 2023 | CNY | 9.12 | 9.14 | 9.03 | 9.06 | 9.06 | -0.09 (-0.98%) | 23,027,219 |
| 3 Jul 2023 | CNY | 9.09 | 9.19 | 9.07 | 9.15 | 9.15 | +0.05 (+0.55%) | 27,270,895 |
| 30 Jun 2023 | CNY | 9.04 | 9.13 | 9.01 | 9.1 | 9.1 | +0.07 (+0.78%) | 14,654,153 |
| 29 Jun 2023 | CNY | 9.15 | 9.16 | 9 | 9.03 | 9.03 | -0.16 (-1.74%) | 16,101,770 |
| 28 Jun 2023 | CNY | 9 | 9.28 | 8.97 | 9.19 | 9.19 | +0.19 (+2.11%) | 26,966,855 |
| 27 Jun 2023 | CNY | 8.8 | 9.11 | 8.8 | 9 | 9 | +0.2 (+2.27%) | 22,347,548 |
| 26 Jun 2023 | CNY | 8.93 | 8.93 | 8.76 | 8.8 | 8.8 | -0.15 (-1.68%) | 21,989,328 |
| 21 Jun 2023 | CNY | 9.21 | 9.24 | 8.81 | 8.95 | 8.95 | -1.51 (-14.44%) | 44,622,209 |
| 20 Jun 2023 | CNY | 10.62 | 10.65 | 10.41 | 10.46 | 10.46 | -0.16 (-1.51%) | 38,620,122 |
