| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 8.14 | 8.14 | 8.04 | 8.04 | 8.04 | -0.1 (-1.23%) | 2,557,415 |
| 8 Aug 2023 | CNY | 8.12 | 8.15 | 8.05 | 8.14 | 8.14 | +0.02 (+0.25%) | 5,646,393 |
| 7 Aug 2023 | CNY | 8.17 | 8.2 | 8.09 | 8.12 | 8.12 | -0.09 (-1.10%) | 3,608,745 |
| 4 Aug 2023 | CNY | 8.1 | 8.27 | 8.04 | 8.21 | 8.21 | +0.15 (+1.86%) | 8,178,539 |
| 3 Aug 2023 | CNY | 8.07 | 8.09 | 8 | 8.06 | 8.06 | -0.06 (-0.74%) | 3,473,990 |
| 2 Aug 2023 | CNY | 8.15 | 8.21 | 8.07 | 8.12 | 8.12 | -0.01 (-0.12%) | 3,649,114 |
| 1 Aug 2023 | CNY | 8.17 | 8.17 | 8.03 | 8.13 | 8.13 | 0.0 (0.0%) | 3,649,293 |
| 31 Jul 2023 | CNY | 7.96 | 8.2 | 7.96 | 8.13 | 8.13 | +0.18 (+2.26%) | 6,102,159 |
| 28 Jul 2023 | CNY | 7.9 | 7.96 | 7.82 | 7.95 | 7.95 | +0.04 (+0.51%) | 4,302,267 |
| 27 Jul 2023 | CNY | 8.01 | 8.06 | 7.9 | 7.91 | 7.91 | -0.1 (-1.25%) | 4,533,005 |
| 26 Jul 2023 | CNY | 8.11 | 8.11 | 7.95 | 8.01 | 8.01 | -0.1 (-1.23%) | 5,527,650 |
| 25 Jul 2023 | CNY | 8.17 | 8.17 | 8.07 | 8.11 | 8.11 | +0.01 (+0.12%) | 4,699,077 |
| 24 Jul 2023 | CNY | 8.04 | 8.24 | 7.96 | 8.1 | 8.1 | +0.03 (+0.37%) | 4,294,023 |
| 21 Jul 2023 | CNY | 8.09 | 8.17 | 8.03 | 8.07 | 8.07 | -0.03 (-0.37%) | 4,448,196 |
| 20 Jul 2023 | CNY | 8.38 | 8.38 | 8.1 | 8.1 | 8.1 | -0.23 (-2.76%) | 7,397,984 |
| 19 Jul 2023 | CNY | 8.45 | 8.46 | 8.26 | 8.33 | 8.33 | -0.13 (-1.54%) | 7,162,711 |
| 18 Jul 2023 | CNY | 8.52 | 8.52 | 8.36 | 8.46 | 8.46 | -0.06 (-0.70%) | 12,883,816 |
| 17 Jul 2023 | CNY | 8.26 | 8.66 | 8.15 | 8.52 | 8.52 | +0.26 (+3.15%) | 20,354,384 |
| 14 Jul 2023 | CNY | 8.36 | 8.4 | 8.22 | 8.26 | 8.26 | -0.15 (-1.78%) | 7,647,574 |
| 13 Jul 2023 | CNY | 8.22 | 8.55 | 8.19 | 8.41 | 8.41 | +0.19 (+2.31%) | 21,543,147 |
| 12 Jul 2023 | CNY | 8.14 | 8.33 | 8.09 | 8.22 | 8.22 | +0.09 (+1.11%) | 16,939,308 |
| 11 Jul 2023 | CNY | 8.11 | 8.18 | 8.05 | 8.13 | 8.13 | +0.01 (+0.12%) | 6,770,278 |
| 10 Jul 2023 | CNY | 8.16 | 8.27 | 8.11 | 8.12 | 8.12 | -0.05 (-0.61%) | 5,218,389 |
| 7 Jul 2023 | CNY | 8.17 | 8.25 | 8.11 | 8.17 | 8.17 | -0.06 (-0.73%) | 5,334,993 |
| 6 Jul 2023 | CNY | 8.1 | 8.3 | 8.02 | 8.23 | 8.23 | +0.13 (+1.60%) | 13,699,524 |
| 5 Jul 2023 | CNY | 8.19 | 8.26 | 8.06 | 8.1 | 8.1 | -0.164 (-1.98%) | 10,389,533 |
| 5 Jul 2023 |
|
|||||||
| 4 Jul 2023 | CNY | 8.1636 | 8.4364 | 8.0727 | 8.2636 | 8.2636 | +0.036 (+0.44%) | 14,540,212 |
| 3 Jul 2023 | CNY | 8 | 8.5 | 7.9909 | 8.2273 | 8.2273 | +0.236 (+2.96%) | 23,175,864 |
| 30 Jun 2023 | CNY | 7.9091 | 8.0364 | 7.9091 | 7.9909 | 7.9909 | +0.054 (+0.69%) | 6,229,472 |
| 29 Jun 2023 | CNY | 7.8364 | 7.9727 | 7.7727 | 7.9364 | 7.9364 | +0.091 (+1.16%) | 7,766,759 |
