| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 8.7 | 9.07 | 8.64 | 9.05 | 9.05 | +0.3 (+3.43%) | 11,294,027 |
| 16 Aug 2023 | CNY | 8.8 | 8.89 | 8.64 | 8.75 | 8.75 | -0.12 (-1.35%) | 9,961,882 |
| 15 Aug 2023 | CNY | 8.92 | 8.97 | 8.78 | 8.87 | 8.87 | -0.06 (-0.67%) | 8,394,397 |
| 14 Aug 2023 | CNY | 9 | 9.02 | 8.81 | 8.93 | 8.93 | -0.02 (-0.22%) | 8,823,350 |
| 11 Aug 2023 | CNY | 9.14 | 9.22 | 8.95 | 8.95 | 8.95 | -0.18 (-1.97%) | 9,862,405 |
| 10 Aug 2023 | CNY | 9.11 | 9.22 | 9.08 | 9.13 | 9.13 | -0.01 (-0.11%) | 6,636,275 |
| 9 Aug 2023 | CNY | 9.13 | 9.24 | 9.01 | 9.14 | 9.14 | -0.07 (-0.76%) | 10,159,475 |
| 8 Aug 2023 | CNY | 9.35 | 9.61 | 9.18 | 9.21 | 9.21 | -0.12 (-1.29%) | 11,225,000 |
| 7 Aug 2023 | CNY | 9.28 | 9.39 | 9.21 | 9.33 | 9.33 | +0.04 (+0.43%) | 12,355,801 |
| 4 Aug 2023 | CNY | 9.45 | 9.51 | 9.26 | 9.29 | 9.29 | -0.16 (-1.69%) | 12,847,865 |
| 3 Aug 2023 | CNY | 9.61 | 9.65 | 9.4 | 9.45 | 9.45 | -0.16 (-1.66%) | 12,851,600 |
| 2 Aug 2023 | CNY | 9.55 | 9.72 | 9.51 | 9.61 | 9.61 | +0.04 (+0.42%) | 17,057,300 |
| 1 Aug 2023 | CNY | 9.36 | 9.69 | 9.25 | 9.57 | 9.57 | +0.17 (+1.81%) | 29,941,632 |
| 31 Jul 2023 | CNY | 8.82 | 9.57 | 8.78 | 9.4 | 9.4 | +0.61 (+6.94%) | 42,019,955 |
| 28 Jul 2023 | CNY | 8.5 | 8.84 | 8.42 | 8.79 | 8.79 | +0.2 (+2.33%) | 13,536,153 |
| 27 Jul 2023 | CNY | 8.67 | 8.81 | 8.58 | 8.59 | 8.59 | -0.01 (-0.12%) | 6,966,206 |
| 26 Jul 2023 | CNY | 8.73 | 8.77 | 8.58 | 8.6 | 8.6 | -0.14 (-1.60%) | 6,299,900 |
| 25 Jul 2023 | CNY | 8.66 | 8.8 | 8.6 | 8.74 | 8.74 | +0.17 (+1.98%) | 9,728,200 |
| 24 Jul 2023 | CNY | 8.48 | 8.64 | 8.44 | 8.57 | 8.57 | +0.06 (+0.71%) | 6,739,600 |
| 21 Jul 2023 | CNY | 8.55 | 8.7 | 8.49 | 8.51 | 8.51 | -0.08 (-0.93%) | 8,332,595 |
| 20 Jul 2023 | CNY | 8.76 | 8.82 | 8.57 | 8.59 | 8.59 | -0.15 (-1.72%) | 10,428,604 |
| 19 Jul 2023 | CNY | 8.76 | 8.8 | 8.65 | 8.74 | 8.74 | -0.02 (-0.23%) | 7,909,707 |
| 18 Jul 2023 | CNY | 8.66 | 8.85 | 8.61 | 8.76 | 8.76 | +0.1 (+1.15%) | 13,978,000 |
| 17 Jul 2023 | CNY | 8.78 | 8.8 | 8.61 | 8.66 | 8.66 | -0.17 (-1.93%) | 10,721,200 |
| 14 Jul 2023 | CNY | 8.81 | 8.98 | 8.73 | 8.83 | 8.83 | -0.04 (-0.45%) | 9,092,390 |
| 13 Jul 2023 | CNY | 8.95 | 9.01 | 8.8 | 8.87 | 8.87 | -0.08 (-0.89%) | 11,673,018 |
| 12 Jul 2023 | CNY | 9.03 | 9.19 | 8.92 | 8.95 | 8.95 | -0.02 (-0.22%) | 17,534,858 |
| 11 Jul 2023 | CNY | 8.73 | 9.04 | 8.7 | 8.97 | 8.97 | +0.24 (+2.75%) | 15,268,000 |
| 10 Jul 2023 | CNY | 8.78 | 8.91 | 8.7 | 8.73 | 8.73 | -0.1 (-1.13%) | 12,207,494 |
| 7 Jul 2023 | CNY | 8.94 | 8.99 | 8.78 | 8.83 | 8.83 | -0.12 (-1.34%) | 15,185,701 |
