| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 8.13 | 8.17 | 8.03 | 8.03 | 8.03 | -0.12 (-1.47%) | 3,954,500 |
| 17 Aug 2023 | CNY | 8.05 | 8.15 | 7.96 | 8.15 | 8.15 | +0.08 (+0.99%) | 5,106,250 |
| 16 Aug 2023 | CNY | 8.07 | 8.13 | 8.04 | 8.07 | 8.07 | 0.0 (0.0%) | 3,357,300 |
| 15 Aug 2023 | CNY | 8.13 | 8.15 | 8.01 | 8.07 | 8.07 | -0.04 (-0.49%) | 3,449,550 |
| 14 Aug 2023 | CNY | 8.01 | 8.12 | 7.9 | 8.11 | 8.11 | +0.08 (+1.00%) | 5,501,550 |
| 11 Aug 2023 | CNY | 8.1 | 8.16 | 8.03 | 8.03 | 8.03 | -0.1 (-1.23%) | 4,302,652 |
| 10 Aug 2023 | CNY | 8.1 | 8.15 | 8.02 | 8.13 | 8.13 | +0.04 (+0.49%) | 6,269,000 |
| 9 Aug 2023 | CNY | 8.21 | 8.28 | 8.08 | 8.09 | 8.09 | -0.17 (-2.06%) | 8,230,697 |
| 8 Aug 2023 | CNY | 8.3 | 8.6 | 8.23 | 8.26 | 8.26 | 0.0 (0.0%) | 11,640,315 |
| 7 Aug 2023 | CNY | 8.19 | 8.3 | 8.14 | 8.26 | 8.26 | +0.02 (+0.24%) | 7,047,197 |
| 4 Aug 2023 | CNY | 8.48 | 8.5 | 8.24 | 8.24 | 8.24 | -0.22 (-2.60%) | 13,581,148 |
| 3 Aug 2023 | CNY | 8.36 | 8.62 | 8.3 | 8.46 | 8.46 | +0.09 (+1.08%) | 19,113,320 |
| 2 Aug 2023 | CNY | 8.23 | 8.48 | 8.18 | 8.37 | 8.37 | +0.17 (+2.07%) | 15,913,020 |
| 1 Aug 2023 | CNY | 8.32 | 8.32 | 8.18 | 8.2 | 8.2 | -0.12 (-1.44%) | 8,660,900 |
| 31 Jul 2023 | CNY | 8.25 | 8.34 | 8.18 | 8.32 | 8.32 | +0.14 (+1.71%) | 14,056,200 |
| 28 Jul 2023 | CNY | 8.05 | 8.23 | 8.02 | 8.18 | 8.18 | +0.13 (+1.61%) | 12,968,116 |
| 27 Jul 2023 | CNY | 8.13 | 8.17 | 8.04 | 8.05 | 8.05 | -0.1 (-1.23%) | 6,650,150 |
| 26 Jul 2023 | CNY | 8.24 | 8.24 | 8.12 | 8.15 | 8.15 | -0.05 (-0.61%) | 6,207,000 |
| 25 Jul 2023 | CNY | 8.14 | 8.22 | 8.11 | 8.2 | 8.2 | +0.08 (+0.99%) | 10,818,300 |
| 24 Jul 2023 | CNY | 8.2 | 8.23 | 8.1 | 8.12 | 8.12 | -0.08 (-0.98%) | 6,958,493 |
| 21 Jul 2023 | CNY | 8.01 | 8.21 | 7.96 | 8.2 | 8.2 | +0.16 (+1.99%) | 14,833,547 |
| 20 Jul 2023 | CNY | 8.15 | 8.2 | 8.01 | 8.04 | 8.04 | -0.13 (-1.59%) | 7,086,955 |
| 19 Jul 2023 | CNY | 8.05 | 8.25 | 8.05 | 8.17 | 8.17 | +0.07 (+0.86%) | 8,340,500 |
| 18 Jul 2023 | CNY | 8.06 | 8.1 | 8 | 8.1 | 8.1 | +0.02 (+0.25%) | 6,455,787 |
| 17 Jul 2023 | CNY | 8.07 | 8.16 | 8.02 | 8.08 | 8.08 | +0.05 (+0.62%) | 8,249,700 |
| 14 Jul 2023 | CNY | 8.06 | 8.07 | 7.99 | 8.03 | 8.03 | -0.03 (-0.37%) | 6,274,600 |
| 13 Jul 2023 | CNY | 8.04 | 8.12 | 8.04 | 8.06 | 8.06 | -0.01 (-0.12%) | 6,045,587 |
| 12 Jul 2023 | CNY | 8.11 | 8.21 | 8.04 | 8.07 | 8.07 | -0.05 (-0.62%) | 9,812,900 |
| 11 Jul 2023 | CNY | 8.19 | 8.19 | 8.06 | 8.12 | 8.12 | -0.07 (-0.85%) | 9,990,500 |
| 10 Jul 2023 | CNY | 8.21 | 8.24 | 8.14 | 8.19 | 8.19 | -0.02 (-0.24%) | 7,757,928 |
