| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 7.7 | 7.98 | 7.53 | 7.85 | 7.85 | -0.01 (-0.13%) | 19,765,290 |
| 24 Aug 2023 | CNY | 8.66 | 8.66 | 7.86 | 7.86 | 7.86 | -0.87 (-9.97%) | 30,386,510 |
| 23 Aug 2023 | CNY | 8.73 | 8.79 | 8.52 | 8.73 | 8.73 | -0.08 (-0.91%) | 25,373,500 |
| 22 Aug 2023 | CNY | 9.26 | 9.35 | 8.66 | 8.81 | 8.81 | -0.45 (-4.86%) | 37,490,620 |
| 21 Aug 2023 | CNY | 8.5 | 9.26 | 8.5 | 9.26 | 9.26 | +0.84 (+9.98%) | 25,166,000 |
| 18 Aug 2023 | CNY | 8.54 | 8.57 | 8.41 | 8.42 | 8.42 | -0.14 (-1.64%) | 3,206,700 |
| 17 Aug 2023 | CNY | 8.52 | 8.56 | 8.37 | 8.56 | 8.56 | +0.06 (+0.71%) | 3,931,500 |
| 16 Aug 2023 | CNY | 8.52 | 8.6 | 8.48 | 8.5 | 8.5 | -0.05 (-0.58%) | 3,869,530 |
| 15 Aug 2023 | CNY | 8.34 | 8.59 | 8.33 | 8.55 | 8.55 | +0.19 (+2.27%) | 7,085,590 |
| 14 Aug 2023 | CNY | 8.11 | 8.38 | 8.09 | 8.36 | 8.36 | +0.24 (+2.96%) | 4,971,500 |
| 11 Aug 2023 | CNY | 8.23 | 8.27 | 8.11 | 8.12 | 8.12 | -0.11 (-1.34%) | 2,839,170 |
| 10 Aug 2023 | CNY | 8.21 | 8.25 | 8.15 | 8.23 | 8.23 | +0.05 (+0.61%) | 2,577,000 |
| 9 Aug 2023 | CNY | 8.27 | 8.28 | 8.16 | 8.18 | 8.18 | -0.1 (-1.21%) | 3,363,800 |
| 8 Aug 2023 | CNY | 8.3 | 8.34 | 8.22 | 8.28 | 8.28 | -0.02 (-0.24%) | 2,710,900 |
| 7 Aug 2023 | CNY | 8.45 | 8.45 | 8.25 | 8.3 | 8.3 | -0.13 (-1.54%) | 5,444,930 |
| 4 Aug 2023 | CNY | 8.58 | 8.62 | 8.41 | 8.43 | 8.43 | -0.14 (-1.63%) | 6,011,500 |
| 3 Aug 2023 | CNY | 8.65 | 8.66 | 8.52 | 8.57 | 8.57 | -0.11 (-1.27%) | 3,362,300 |
| 2 Aug 2023 | CNY | 8.67 | 8.72 | 8.6 | 8.68 | 8.68 | -0.05 (-0.57%) | 3,674,800 |
| 1 Aug 2023 | CNY | 8.74 | 8.79 | 8.64 | 8.73 | 8.73 | -0.06 (-0.68%) | 3,968,120 |
| 31 Jul 2023 | CNY | 8.66 | 8.82 | 8.61 | 8.79 | 8.79 | +0.13 (+1.50%) | 6,381,720 |
| 28 Jul 2023 | CNY | 8.47 | 8.67 | 8.47 | 8.66 | 8.66 | +0.14 (+1.64%) | 5,330,700 |
| 27 Jul 2023 | CNY | 8.58 | 8.62 | 8.48 | 8.52 | 8.52 | -0.07 (-0.81%) | 3,332,400 |
| 26 Jul 2023 | CNY | 8.55 | 8.63 | 8.48 | 8.59 | 8.59 | +0.05 (+0.59%) | 3,514,200 |
| 25 Jul 2023 | CNY | 8.55 | 8.58 | 8.49 | 8.54 | 8.54 | +0.01 (+0.12%) | 4,010,900 |
| 24 Jul 2023 | CNY | 8.63 | 8.69 | 8.48 | 8.53 | 8.53 | -0.1 (-1.16%) | 5,289,800 |
| 21 Jul 2023 | CNY | 8.53 | 8.75 | 8.51 | 8.63 | 8.63 | +0.13 (+1.53%) | 5,248,300 |
| 20 Jul 2023 | CNY | 8.59 | 8.63 | 8.5 | 8.5 | 8.5 | -0.06 (-0.70%) | 3,314,400 |
| 19 Jul 2023 | CNY | 8.48 | 8.56 | 8.44 | 8.56 | 8.56 | +0.05 (+0.59%) | 2,895,600 |
| 18 Jul 2023 | CNY | 8.5 | 8.56 | 8.47 | 8.51 | 8.51 | +0.01 (+0.12%) | 3,063,600 |
| 17 Jul 2023 | CNY | 8.52 | 8.53 | 8.41 | 8.5 | 8.5 | -0.06 (-0.70%) | 4,097,400 |
