| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 8.48 | 8.5 | 8.38 | 8.44 | 8.44 | -0.06 (-0.71%) | 1,364,263 |
| 11 Aug 2023 | CNY | 8.7 | 8.7 | 8.48 | 8.5 | 8.5 | -0.2 (-2.30%) | 3,029,300 |
| 10 Aug 2023 | CNY | 8.76 | 8.95 | 8.65 | 8.7 | 8.7 | -0.03 (-0.34%) | 3,997,116 |
| 9 Aug 2023 | CNY | 8.8 | 8.85 | 8.68 | 8.73 | 8.73 | -0.12 (-1.36%) | 2,129,400 |
| 8 Aug 2023 | CNY | 8.71 | 8.96 | 8.67 | 8.85 | 8.85 | +0.14 (+1.61%) | 3,724,418 |
| 7 Aug 2023 | CNY | 8.7 | 8.77 | 8.63 | 8.71 | 8.71 | +0.08 (+0.93%) | 2,522,399 |
| 4 Aug 2023 | CNY | 8.7 | 8.77 | 8.61 | 8.63 | 8.63 | -0.15 (-1.71%) | 2,863,400 |
| 3 Aug 2023 | CNY | 8.74 | 8.9 | 8.65 | 8.78 | 8.78 | +0.11 (+1.27%) | 4,036,107 |
| 2 Aug 2023 | CNY | 8.71 | 8.76 | 8.64 | 8.67 | 8.67 | -0.04 (-0.46%) | 1,392,900 |
| 1 Aug 2023 | CNY | 8.78 | 8.86 | 8.65 | 8.71 | 8.71 | -0.04 (-0.46%) | 1,952,900 |
| 31 Jul 2023 | CNY | 8.59 | 8.78 | 8.59 | 8.75 | 8.75 | +0.16 (+1.86%) | 3,797,793 |
| 28 Jul 2023 | CNY | 8.55 | 8.6 | 8.46 | 8.59 | 8.59 | +0.07 (+0.82%) | 1,865,388 |
| 27 Jul 2023 | CNY | 8.57 | 8.65 | 8.5 | 8.52 | 8.52 | -0.03 (-0.35%) | 1,992,860 |
| 26 Jul 2023 | CNY | 8.5 | 8.55 | 8.43 | 8.55 | 8.55 | +0.07 (+0.83%) | 1,736,227 |
| 25 Jul 2023 | CNY | 8.41 | 8.53 | 8.41 | 8.48 | 8.48 | +0.05 (+0.59%) | 2,082,574 |
| 24 Jul 2023 | CNY | 8.56 | 8.58 | 8.42 | 8.43 | 8.43 | -0.14 (-1.63%) | 1,975,400 |
| 21 Jul 2023 | CNY | 8.45 | 8.59 | 8.43 | 8.57 | 8.57 | +0.08 (+0.94%) | 2,065,800 |
| 20 Jul 2023 | CNY | 8.59 | 8.65 | 8.46 | 8.49 | 8.49 | -0.09 (-1.05%) | 1,754,100 |
| 19 Jul 2023 | CNY | 8.55 | 8.63 | 8.52 | 8.58 | 8.58 | -0.01 (-0.12%) | 1,924,900 |
| 18 Jul 2023 | CNY | 8.48 | 8.63 | 8.48 | 8.59 | 8.59 | +0.11 (+1.30%) | 3,220,186 |
| 17 Jul 2023 | CNY | 8.47 | 8.56 | 8.41 | 8.48 | 8.48 | -0.01 (-0.12%) | 1,694,831 |
| 14 Jul 2023 | CNY | 8.56 | 8.57 | 8.47 | 8.49 | 8.49 | -0.07 (-0.82%) | 2,421,403 |
| 13 Jul 2023 | CNY | 8.53 | 8.62 | 8.47 | 8.56 | 8.56 | +0.05 (+0.59%) | 2,892,532 |
| 12 Jul 2023 | CNY | 8.61 | 8.69 | 8.49 | 8.51 | 8.51 | -0.11 (-1.28%) | 4,348,574 |
| 11 Jul 2023 | CNY | 8.67 | 8.74 | 8.54 | 8.62 | 8.62 | +0.03 (+0.35%) | 7,105,398 |
| 10 Jul 2023 | CNY | 8.71 | 8.93 | 8.58 | 8.59 | 8.59 | -0.2 (-2.28%) | 13,792,739 |
| 7 Jul 2023 | CNY | 7.99 | 8.79 | 7.93 | 8.79 | 8.79 | +0.8 (+10.01%) | 12,336,114 |
| 6 Jul 2023 | CNY | 7.93 | 8.03 | 7.92 | 7.99 | 7.99 | +0.04 (+0.50%) | 1,224,877 |
| 5 Jul 2023 | CNY | 8.07 | 8.08 | 7.95 | 7.95 | 7.95 | -0.05 (-0.63%) | 982,099 |
| 4 Jul 2023 | CNY | 7.97 | 8.04 | 7.87 | 8 | 8 | +0.03 (+0.38%) | 1,694,655 |
