| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 7.35 | 7.64 | 7.31 | 7.62 | 7.62 | +0.26 (+3.53%) | 7,585,082 |
| 16 Aug 2023 | CNY | 7.48 | 7.49 | 7.36 | 7.36 | 7.36 | -0.15 (-2.00%) | 6,565,225 |
| 15 Aug 2023 | CNY | 7.54 | 7.63 | 7.46 | 7.51 | 7.51 | -0.05 (-0.66%) | 4,450,885 |
| 14 Aug 2023 | CNY | 7.5 | 7.59 | 7.44 | 7.56 | 7.56 | 0.0 (0.0%) | 5,372,540 |
| 11 Aug 2023 | CNY | 7.65 | 7.69 | 7.55 | 7.56 | 7.56 | -0.08 (-1.05%) | 4,744,319 |
| 10 Aug 2023 | CNY | 7.75 | 7.78 | 7.6 | 7.64 | 7.64 | -0.07 (-0.91%) | 5,985,597 |
| 9 Aug 2023 | CNY | 7.85 | 7.88 | 7.71 | 7.71 | 7.71 | -0.16 (-2.03%) | 6,074,100 |
| 8 Aug 2023 | CNY | 7.85 | 8.06 | 7.8 | 7.87 | 7.87 | +0.01 (+0.13%) | 8,174,143 |
| 7 Aug 2023 | CNY | 7.9 | 7.99 | 7.84 | 7.86 | 7.86 | -0.07 (-0.88%) | 5,665,512 |
| 4 Aug 2023 | CNY | 7.92 | 7.99 | 7.87 | 7.93 | 7.93 | +0.03 (+0.38%) | 6,090,550 |
| 3 Aug 2023 | CNY | 8.07 | 8.08 | 7.88 | 7.9 | 7.9 | -0.2 (-2.47%) | 9,086,300 |
| 2 Aug 2023 | CNY | 8.06 | 8.17 | 7.96 | 8.1 | 8.1 | +0.04 (+0.50%) | 7,941,500 |
| 1 Aug 2023 | CNY | 8.15 | 8.19 | 8 | 8.06 | 8.06 | -0.13 (-1.59%) | 8,352,300 |
| 31 Jul 2023 | CNY | 8.16 | 8.34 | 8.1 | 8.19 | 8.19 | +0.04 (+0.49%) | 9,066,450 |
| 28 Jul 2023 | CNY | 8.05 | 8.28 | 7.88 | 8.15 | 8.15 | +0.06 (+0.74%) | 12,687,830 |
| 27 Jul 2023 | CNY | 7.99 | 8.32 | 7.99 | 8.09 | 8.09 | +0.14 (+1.76%) | 15,174,298 |
| 26 Jul 2023 | CNY | 8.35 | 8.39 | 7.92 | 7.95 | 7.95 | -0.41 (-4.90%) | 15,102,300 |
| 25 Jul 2023 | CNY | 8.09 | 8.38 | 8.08 | 8.36 | 8.36 | +0.32 (+3.98%) | 9,782,750 |
| 24 Jul 2023 | CNY | 8.01 | 8.18 | 7.95 | 8.04 | 8.04 | +0.01 (+0.12%) | 7,079,900 |
| 21 Jul 2023 | CNY | 8.18 | 8.28 | 7.99 | 8.03 | 8.03 | -0.18 (-2.19%) | 12,804,419 |
| 20 Jul 2023 | CNY | 8.49 | 8.51 | 8.2 | 8.21 | 8.21 | -0.22 (-2.61%) | 11,582,800 |
| 19 Jul 2023 | CNY | 8.6 | 8.61 | 8.35 | 8.43 | 8.43 | -0.17 (-1.98%) | 9,491,800 |
| 18 Jul 2023 | CNY | 8.45 | 8.7 | 8.33 | 8.6 | 8.6 | +0.18 (+2.14%) | 13,200,748 |
| 17 Jul 2023 | CNY | 8.46 | 8.54 | 8.31 | 8.42 | 8.42 | -0.09 (-1.06%) | 14,388,650 |
| 14 Jul 2023 | CNY | 8.66 | 8.72 | 8.42 | 8.51 | 8.51 | -0.22 (-2.52%) | 19,782,493 |
| 13 Jul 2023 | CNY | 8.7 | 8.77 | 8.52 | 8.73 | 8.73 | -0.04 (-0.46%) | 19,306,262 |
| 12 Jul 2023 | CNY | 8.75 | 8.99 | 8.67 | 8.77 | 8.77 | +0.06 (+0.69%) | 27,161,804 |
| 11 Jul 2023 | CNY | 8.52 | 8.8 | 8.41 | 8.71 | 8.71 | +0.21 (+2.47%) | 26,075,390 |
| 10 Jul 2023 | CNY | 8.52 | 8.66 | 8.41 | 8.5 | 8.5 | -0.04 (-0.47%) | 16,699,993 |
| 7 Jul 2023 | CNY | 8.58 | 8.74 | 8.51 | 8.54 | 8.54 | -0.06 (-0.70%) | 12,037,007 |
