| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 8.02 | 8.02 | 7.8 | 7.92 | 7.92 | -0.13 (-1.61%) | 3,232,890 |
| 24 Aug 2023 | CNY | 8.04 | 8.09 | 7.94 | 8.05 | 8.05 | -0.03 (-0.37%) | 3,909,400 |
| 23 Aug 2023 | CNY | 8.26 | 8.26 | 8 | 8.08 | 8.08 | -0.18 (-2.18%) | 3,422,160 |
| 22 Aug 2023 | CNY | 8.33 | 8.4 | 8.13 | 8.26 | 8.26 | 0.0 (0.0%) | 3,133,600 |
| 21 Aug 2023 | CNY | 8.26 | 8.34 | 8.2 | 8.26 | 8.26 | -0.01 (-0.12%) | 1,943,400 |
| 18 Aug 2023 | CNY | 8.33 | 8.44 | 8.23 | 8.27 | 8.27 | -0.06 (-0.72%) | 2,379,540 |
| 17 Aug 2023 | CNY | 8.28 | 8.36 | 8.17 | 8.33 | 8.33 | +0.08 (+0.97%) | 3,788,960 |
| 16 Aug 2023 | CNY | 8.34 | 8.37 | 8.18 | 8.25 | 8.25 | -0.11 (-1.32%) | 2,515,400 |
| 15 Aug 2023 | CNY | 8.48 | 8.5 | 8.22 | 8.36 | 8.36 | -0.13 (-1.53%) | 3,836,530 |
| 14 Aug 2023 | CNY | 8.25 | 8.5 | 8.01 | 8.49 | 8.49 | +0.04 (+0.47%) | 6,723,900 |
| 11 Aug 2023 | CNY | 8.6 | 8.74 | 8.29 | 8.45 | 8.45 | -0.15 (-1.74%) | 7,185,920 |
| 10 Aug 2023 | CNY | 8.45 | 8.71 | 8.37 | 8.6 | 8.6 | +0.1 (+1.18%) | 5,511,420 |
| 9 Aug 2023 | CNY | 8.54 | 8.55 | 8.39 | 8.5 | 8.5 | -0.05 (-0.58%) | 4,766,000 |
| 8 Aug 2023 | CNY | 8.66 | 8.72 | 8.53 | 8.55 | 8.55 | -0.14 (-1.61%) | 4,347,300 |
| 7 Aug 2023 | CNY | 8.78 | 8.82 | 8.6 | 8.69 | 8.69 | -0.05 (-0.57%) | 5,064,640 |
| 4 Aug 2023 | CNY | 8.8 | 8.87 | 8.67 | 8.74 | 8.74 | -0.07 (-0.79%) | 4,084,040 |
| 3 Aug 2023 | CNY | 8.81 | 8.86 | 8.63 | 8.81 | 8.81 | -0.01 (-0.11%) | 4,695,590 |
| 2 Aug 2023 | CNY | 8.9 | 8.99 | 8.72 | 8.82 | 8.82 | -0.13 (-1.45%) | 6,386,030 |
| 1 Aug 2023 | CNY | 9.16 | 9.16 | 8.85 | 8.95 | 8.95 | -0.22 (-2.40%) | 7,027,760 |
| 31 Jul 2023 | CNY | 9 | 9.23 | 8.9 | 9.17 | 9.17 | +0.17 (+1.89%) | 6,472,220 |
| 28 Jul 2023 | CNY | 9.19 | 9.34 | 8.95 | 9 | 9 | -0.19 (-2.07%) | 9,287,000 |
| 27 Jul 2023 | CNY | 9.13 | 9.44 | 9.05 | 9.19 | 9.19 | +0.02 (+0.22%) | 11,766,100 |
| 26 Jul 2023 | CNY | 9 | 9.4 | 8.91 | 9.17 | 9.17 | +0.17 (+1.89%) | 20,816,580 |
| 25 Jul 2023 | CNY | 8.76 | 9 | 8.73 | 9 | 9 | +0.29 (+3.33%) | 10,811,200 |
| 24 Jul 2023 | CNY | 8.6 | 8.81 | 8.59 | 8.71 | 8.71 | +0.03 (+0.35%) | 2,963,700 |
| 21 Jul 2023 | CNY | 8.67 | 8.74 | 8.6 | 8.68 | 8.68 | -0.03 (-0.34%) | 2,802,600 |
| 20 Jul 2023 | CNY | 8.79 | 8.87 | 8.61 | 8.71 | 8.71 | -0.08 (-0.91%) | 4,659,800 |
| 19 Jul 2023 | CNY | 8.69 | 9.12 | 8.66 | 8.79 | 8.79 | +0.11 (+1.27%) | 7,149,000 |
| 18 Jul 2023 | CNY | 8.67 | 8.77 | 8.57 | 8.68 | 8.68 | +0.02 (+0.23%) | 3,069,400 |
| 17 Jul 2023 | CNY | 8.72 | 8.76 | 8.5 | 8.66 | 8.66 | -0.11 (-1.25%) | 3,345,360 |
