| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 8.21 | 8.23 | 8.12 | 8.16 | 8.16 | -0.07 (-0.85%) | 2,335,167 |
| 1 Aug 2023 | CNY | 8.26 | 8.32 | 8.21 | 8.23 | 8.23 | -0.03 (-0.36%) | 2,314,610 |
| 31 Jul 2023 | CNY | 8.42 | 8.43 | 8.21 | 8.26 | 8.26 | -0.12 (-1.43%) | 3,838,980 |
| 28 Jul 2023 | CNY | 8.23 | 8.41 | 8.2 | 8.38 | 8.38 | +0.12 (+1.45%) | 3,390,100 |
| 27 Jul 2023 | CNY | 8.34 | 8.36 | 8.24 | 8.26 | 8.26 | -0.08 (-0.96%) | 1,919,447 |
| 26 Jul 2023 | CNY | 8.25 | 8.4 | 8.23 | 8.34 | 8.34 | +0.05 (+0.60%) | 3,043,865 |
| 25 Jul 2023 | CNY | 8.28 | 8.31 | 8.18 | 8.29 | 8.29 | +0.02 (+0.24%) | 3,146,456 |
| 24 Jul 2023 | CNY | 8.15 | 8.28 | 8.11 | 8.27 | 8.27 | +0.17 (+2.10%) | 4,152,340 |
| 21 Jul 2023 | CNY | 8.04 | 8.18 | 8 | 8.1 | 8.1 | +0.09 (+1.12%) | 3,909,297 |
| 20 Jul 2023 | CNY | 8 | 8.13 | 8 | 8.01 | 8.01 | +0.01 (+0.13%) | 2,754,896 |
| 19 Jul 2023 | CNY | 8.07 | 8.1 | 7.97 | 8 | 8 | -0.08 (-0.99%) | 1,902,199 |
| 18 Jul 2023 | CNY | 8.08 | 8.12 | 8 | 8.08 | 8.08 | +0.01 (+0.12%) | 2,363,689 |
| 17 Jul 2023 | CNY | 8 | 8.1 | 7.94 | 8.07 | 8.07 | -0.01 (-0.12%) | 3,919,319 |
| 14 Jul 2023 | CNY | 8.15 | 8.18 | 8.08 | 8.08 | 8.08 | -0.08 (-0.98%) | 2,418,900 |
| 13 Jul 2023 | CNY | 8.13 | 8.2 | 8.09 | 8.16 | 8.16 | +0.05 (+0.62%) | 5,013,982 |
| 12 Jul 2023 | CNY | 8.28 | 8.29 | 8.1 | 8.11 | 8.11 | -0.18 (-2.17%) | 3,210,270 |
| 11 Jul 2023 | CNY | 8.35 | 8.36 | 8.24 | 8.29 | 8.29 | -0.04 (-0.48%) | 3,859,628 |
| 10 Jul 2023 | CNY | 8.39 | 8.45 | 8.26 | 8.33 | 8.33 | -0.06 (-0.72%) | 3,849,424 |
| 7 Jul 2023 | CNY | 8.46 | 8.53 | 8.33 | 8.39 | 8.39 | -0.09 (-1.06%) | 3,522,275 |
| 6 Jul 2023 | CNY | 8.51 | 8.58 | 8.41 | 8.48 | 8.48 | -0.06 (-0.70%) | 2,607,600 |
| 5 Jul 2023 | CNY | 8.66 | 8.72 | 8.5 | 8.54 | 8.54 | -0.04 (-0.47%) | 3,475,900 |
| 4 Jul 2023 | CNY | 8.75 | 8.88 | 8.56 | 8.58 | 8.58 | -0.12 (-1.38%) | 6,713,226 |
| 3 Jul 2023 | CNY | 8.8 | 8.86 | 8.69 | 8.7 | 8.7 | -0.09 (-1.02%) | 3,880,800 |
| 30 Jun 2023 | CNY | 8.74 | 8.94 | 8.7 | 8.79 | 8.79 | +0.05 (+0.57%) | 3,548,107 |
| 29 Jun 2023 | CNY | 8.68 | 8.79 | 8.65 | 8.74 | 8.74 | +0.02 (+0.23%) | 1,769,650 |
| 28 Jun 2023 | CNY | 8.81 | 8.81 | 8.49 | 8.72 | 8.72 | -0.08 (-0.91%) | 2,857,910 |
| 27 Jun 2023 | CNY | 8.81 | 9.04 | 8.7 | 8.8 | 8.8 | +0.01 (+0.11%) | 5,949,270 |
| 26 Jun 2023 | CNY | 8.93 | 8.94 | 8.74 | 8.79 | 8.79 | -0.11 (-1.24%) | 1,756,450 |
| 21 Jun 2023 | CNY | 9.09 | 9.11 | 8.87 | 8.9 | 8.9 | -0.16 (-1.77%) | 2,402,019 |
| 20 Jun 2023 | CNY | 9.23 | 9.29 | 9 | 9.06 | 9.06 | -0.12 (-1.31%) | 5,596,559 |
