| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 7.81 | 7.87 | 7.73 | 7.86 | 7.86 | +0.04 (+0.51%) | 3,629,455 |
| 16 Aug 2023 | CNY | 7.71 | 7.92 | 7.71 | 7.82 | 7.82 | -0.05 (-0.64%) | 3,697,421 |
| 15 Aug 2023 | CNY | 7.82 | 7.95 | 7.78 | 7.87 | 7.87 | +0.02 (+0.25%) | 5,213,000 |
| 14 Aug 2023 | CNY | 7.8 | 7.97 | 7.77 | 7.85 | 7.85 | -0.08 (-1.01%) | 4,644,583 |
| 11 Aug 2023 | CNY | 8.08 | 8.09 | 7.91 | 7.93 | 7.93 | -0.09 (-1.12%) | 5,457,202 |
| 10 Aug 2023 | CNY | 8.08 | 8.13 | 7.98 | 8.02 | 8.02 | -0.06 (-0.74%) | 5,325,844 |
| 9 Aug 2023 | CNY | 8.01 | 8.16 | 7.97 | 8.08 | 8.08 | +0.16 (+2.02%) | 9,688,791 |
| 8 Aug 2023 | CNY | 7.86 | 7.96 | 7.75 | 7.92 | 7.92 | +0.1 (+1.28%) | 5,065,448 |
| 7 Aug 2023 | CNY | 7.96 | 7.96 | 7.76 | 7.82 | 7.82 | -0.12 (-1.51%) | 5,502,604 |
| 4 Aug 2023 | CNY | 7.99 | 8.09 | 7.88 | 7.94 | 7.94 | -0.04 (-0.50%) | 5,554,171 |
| 3 Aug 2023 | CNY | 7.75 | 8.02 | 7.75 | 7.98 | 7.98 | +0.23 (+2.97%) | 8,109,241 |
| 2 Aug 2023 | CNY | 7.91 | 7.95 | 7.73 | 7.75 | 7.75 | -0.14 (-1.77%) | 5,768,800 |
| 1 Aug 2023 | CNY | 7.91 | 7.96 | 7.87 | 7.89 | 7.89 | -0.02 (-0.25%) | 3,641,100 |
| 31 Jul 2023 | CNY | 8.11 | 8.14 | 7.88 | 7.91 | 7.91 | -0.16 (-1.98%) | 7,096,247 |
| 28 Jul 2023 | CNY | 8.02 | 8.12 | 7.98 | 8.07 | 8.07 | +0.05 (+0.62%) | 3,359,540 |
| 27 Jul 2023 | CNY | 8.07 | 8.13 | 8 | 8.02 | 8.02 | -0.08 (-0.99%) | 3,756,900 |
| 26 Jul 2023 | CNY | 8.16 | 8.25 | 8.09 | 8.1 | 8.1 | -0.06 (-0.74%) | 3,915,000 |
| 25 Jul 2023 | CNY | 8.1 | 8.19 | 8.07 | 8.16 | 8.16 | +0.1 (+1.24%) | 6,182,340 |
| 24 Jul 2023 | CNY | 7.88 | 8.08 | 7.84 | 8.06 | 8.06 | +0.21 (+2.68%) | 7,765,600 |
| 21 Jul 2023 | CNY | 7.78 | 7.87 | 7.74 | 7.85 | 7.85 | +0.11 (+1.42%) | 4,955,398 |
| 20 Jul 2023 | CNY | 7.86 | 7.93 | 7.74 | 7.74 | 7.74 | -0.14 (-1.78%) | 6,931,754 |
| 19 Jul 2023 | CNY | 7.85 | 8 | 7.84 | 7.88 | 7.88 | -0.01 (-0.13%) | 5,908,786 |
| 18 Jul 2023 | CNY | 8.05 | 8.05 | 7.85 | 7.89 | 7.89 | -0.16 (-1.99%) | 6,899,714 |
| 17 Jul 2023 | CNY | 8 | 8.12 | 7.96 | 8.05 | 8.05 | -0.07 (-0.86%) | 8,499,299 |
| 14 Jul 2023 | CNY | 8.15 | 8.22 | 8.1 | 8.12 | 8.12 | -0.04 (-0.49%) | 3,484,200 |
| 13 Jul 2023 | CNY | 8.12 | 8.3 | 8.12 | 8.16 | 8.16 | +0.01 (+0.12%) | 5,093,887 |
| 12 Jul 2023 | CNY | 8.24 | 8.26 | 8.1 | 8.15 | 8.15 | -0.09 (-1.09%) | 6,109,500 |
| 11 Jul 2023 | CNY | 8.36 | 8.41 | 8.2 | 8.24 | 8.24 | -0.07 (-0.84%) | 5,764,144 |
| 10 Jul 2023 | CNY | 8.39 | 8.43 | 8.3 | 8.31 | 8.31 | -0.09 (-1.07%) | 4,402,119 |
| 7 Jul 2023 | CNY | 8.33 | 8.46 | 8.26 | 8.4 | 8.4 | +0.13 (+1.57%) | 5,937,960 |
