| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 7.85 | 8.03 | 7.84 | 8.03 | 8.03 | +0.26 (+3.35%) | 14,102,169 |
| 9 Aug 2023 | CNY | 7.77 | 7.93 | 7.76 | 7.77 | 7.77 | -0.03 (-0.38%) | 7,288,800 |
| 8 Aug 2023 | CNY | 7.75 | 7.84 | 7.66 | 7.8 | 7.8 | +0.05 (+0.65%) | 6,023,906 |
| 7 Aug 2023 | CNY | 7.78 | 7.84 | 7.67 | 7.75 | 7.75 | -0.05 (-0.64%) | 6,642,797 |
| 4 Aug 2023 | CNY | 7.89 | 7.94 | 7.76 | 7.8 | 7.8 | -0.06 (-0.76%) | 6,139,231 |
| 3 Aug 2023 | CNY | 7.87 | 7.91 | 7.81 | 7.86 | 7.86 | -0.02 (-0.25%) | 3,697,471 |
| 2 Aug 2023 | CNY | 7.9 | 7.92 | 7.86 | 7.88 | 7.88 | -0.05 (-0.63%) | 4,148,300 |
| 1 Aug 2023 | CNY | 7.89 | 7.95 | 7.86 | 7.93 | 7.93 | +0.04 (+0.51%) | 7,111,306 |
| 31 Jul 2023 | CNY | 7.91 | 7.95 | 7.85 | 7.89 | 7.89 | -0.01 (-0.13%) | 5,719,898 |
| 28 Jul 2023 | CNY | 7.84 | 7.9 | 7.78 | 7.9 | 7.9 | +0.06 (+0.77%) | 4,243,689 |
| 27 Jul 2023 | CNY | 7.79 | 7.9 | 7.79 | 7.84 | 7.84 | +0.01 (+0.13%) | 4,329,889 |
| 26 Jul 2023 | CNY | 7.75 | 7.86 | 7.75 | 7.83 | 7.83 | +0.07 (+0.90%) | 5,055,455 |
| 25 Jul 2023 | CNY | 7.75 | 7.8 | 7.7 | 7.76 | 7.76 | +0.03 (+0.39%) | 4,465,900 |
| 24 Jul 2023 | CNY | 7.65 | 7.74 | 7.62 | 7.73 | 7.73 | +0.07 (+0.91%) | 3,795,347 |
| 21 Jul 2023 | CNY | 7.68 | 7.72 | 7.61 | 7.66 | 7.66 | -0.02 (-0.26%) | 4,202,096 |
| 20 Jul 2023 | CNY | 7.77 | 7.83 | 7.65 | 7.68 | 7.68 | -0.1 (-1.29%) | 5,107,910 |
| 19 Jul 2023 | CNY | 7.76 | 7.81 | 7.72 | 7.78 | 7.78 | +0.03 (+0.39%) | 3,445,400 |
| 18 Jul 2023 | CNY | 7.77 | 7.79 | 7.68 | 7.75 | 7.75 | -0.02 (-0.26%) | 5,326,378 |
| 17 Jul 2023 | CNY | 7.76 | 7.79 | 7.68 | 7.77 | 7.77 | -0.04 (-0.51%) | 7,279,516 |
| 14 Jul 2023 | CNY | 7.85 | 7.85 | 7.73 | 7.81 | 7.81 | -0.28 (-3.46%) | 8,510,644 |
| 13 Jul 2023 | CNY | 8 | 8.12 | 7.99 | 8.09 | 8.09 | +0.09 (+1.13%) | 8,625,932 |
| 12 Jul 2023 | CNY | 8.03 | 8.07 | 7.96 | 8 | 8 | -0.04 (-0.50%) | 5,507,064 |
| 11 Jul 2023 | CNY | 8.01 | 8.06 | 7.94 | 8.04 | 8.04 | +0.03 (+0.37%) | 5,411,100 |
| 10 Jul 2023 | CNY | 7.97 | 8.05 | 7.92 | 8.01 | 8.01 | +0.04 (+0.50%) | 6,572,391 |
| 7 Jul 2023 | CNY | 7.85 | 7.98 | 7.84 | 7.97 | 7.97 | +0.11 (+1.40%) | 5,364,500 |
| 6 Jul 2023 | CNY | 7.89 | 7.9 | 7.83 | 7.86 | 7.86 | -0.02 (-0.25%) | 2,586,800 |
| 5 Jul 2023 | CNY | 7.88 | 7.95 | 7.85 | 7.88 | 7.88 | 0.0 (0.0%) | 4,545,989 |
| 4 Jul 2023 | CNY | 7.95 | 7.95 | 7.86 | 7.88 | 7.88 | -0.07 (-0.88%) | 4,925,032 |
| 3 Jul 2023 | CNY | 7.95 | 8.07 | 7.92 | 7.95 | 7.95 | +0.03 (+0.38%) | 7,892,814 |
| 30 Jun 2023 | CNY | 7.88 | 8.04 | 7.85 | 7.92 | 7.92 | +0.03 (+0.38%) | 7,605,827 |
