| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 8.1 | 8.25 | 8.06 | 8.08 | 8.08 | -0.08 (-0.98%) | 2,280,170 |
| 24 Aug 2023 | CNY | 8.14 | 8.23 | 8.09 | 8.16 | 8.16 | +0.02 (+0.25%) | 1,724,920 |
| 23 Aug 2023 | CNY | 8.22 | 8.27 | 8.13 | 8.14 | 8.14 | -0.13 (-1.57%) | 1,735,730 |
| 22 Aug 2023 | CNY | 8.34 | 8.42 | 8.16 | 8.27 | 8.27 | -0.05 (-0.60%) | 2,714,780 |
| 21 Aug 2023 | CNY | 8.34 | 8.4 | 8.29 | 8.32 | 8.32 | -0.02 (-0.24%) | 3,056,820 |
| 18 Aug 2023 | CNY | 8.82 | 8.84 | 8.34 | 8.34 | 8.34 | -0.55 (-6.19%) | 8,143,530 |
| 17 Aug 2023 | CNY | 8.85 | 8.89 | 8.7 | 8.89 | 8.89 | +0.08 (+0.91%) | 1,688,170 |
| 16 Aug 2023 | CNY | 8.89 | 8.89 | 8.81 | 8.81 | 8.81 | -0.09 (-1.01%) | 1,540,000 |
| 15 Aug 2023 | CNY | 8.87 | 8.91 | 8.81 | 8.9 | 8.9 | +0.03 (+0.34%) | 1,823,100 |
| 14 Aug 2023 | CNY | 8.75 | 8.88 | 8.69 | 8.87 | 8.87 | +0.1 (+1.14%) | 2,381,020 |
| 11 Aug 2023 | CNY | 8.93 | 8.93 | 8.76 | 8.77 | 8.77 | -0.15 (-1.68%) | 3,643,700 |
| 10 Aug 2023 | CNY | 8.9 | 8.97 | 8.89 | 8.92 | 8.92 | +0.02 (+0.22%) | 1,803,700 |
| 9 Aug 2023 | CNY | 9 | 9 | 8.88 | 8.9 | 8.9 | -0.07 (-0.78%) | 2,008,290 |
| 8 Aug 2023 | CNY | 8.98 | 9.03 | 8.86 | 8.97 | 8.97 | -0.02 (-0.22%) | 2,580,890 |
| 7 Aug 2023 | CNY | 9.11 | 9.11 | 8.94 | 8.99 | 8.99 | -0.07 (-0.77%) | 2,613,670 |
| 4 Aug 2023 | CNY | 9.23 | 9.24 | 9.04 | 9.06 | 9.06 | -0.15 (-1.63%) | 3,347,000 |
| 3 Aug 2023 | CNY | 9.34 | 9.34 | 9.15 | 9.21 | 9.21 | -0.14 (-1.50%) | 2,990,400 |
| 2 Aug 2023 | CNY | 9.26 | 9.41 | 9.2 | 9.35 | 9.35 | +0.05 (+0.54%) | 3,524,210 |
| 1 Aug 2023 | CNY | 9.4 | 9.4 | 9.25 | 9.3 | 9.3 | -0.08 (-0.85%) | 2,318,210 |
| 31 Jul 2023 | CNY | 9.34 | 9.45 | 9.34 | 9.38 | 9.38 | +0.05 (+0.54%) | 2,516,800 |
| 28 Jul 2023 | CNY | 9.34 | 9.39 | 9.27 | 9.33 | 9.33 | -0.01 (-0.11%) | 1,982,270 |
| 27 Jul 2023 | CNY | 9.42 | 9.49 | 9.31 | 9.34 | 9.34 | -0.09 (-0.95%) | 1,970,430 |
| 26 Jul 2023 | CNY | 9.38 | 9.48 | 9.36 | 9.43 | 9.43 | +0.04 (+0.43%) | 2,559,280 |
| 25 Jul 2023 | CNY | 9.38 | 9.46 | 9.3 | 9.39 | 9.39 | +0.11 (+1.19%) | 2,359,500 |
| 24 Jul 2023 | CNY | 9.43 | 9.43 | 9.23 | 9.28 | 9.28 | -0.08 (-0.85%) | 2,446,450 |
| 21 Jul 2023 | CNY | 9.35 | 9.52 | 9.35 | 9.36 | 9.36 | -0.03 (-0.32%) | 1,616,220 |
| 20 Jul 2023 | CNY | 9.41 | 9.54 | 9.36 | 9.39 | 9.39 | +0.01 (+0.11%) | 1,785,100 |
| 19 Jul 2023 | CNY | 9.43 | 9.49 | 9.36 | 9.38 | 9.38 | -0.06 (-0.64%) | 1,676,820 |
| 18 Jul 2023 | CNY | 9.38 | 9.5 | 9.34 | 9.44 | 9.44 | +0.01 (+0.11%) | 2,306,100 |
| 17 Jul 2023 | CNY | 9.38 | 9.46 | 9.2 | 9.43 | 9.43 | -0.09 (-0.95%) | 3,225,740 |
