| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 8.57 | 8.57 | 8.38 | 8.42 | 8.42 | -0.12 (-1.41%) | 1,722,900 |
| 31 Jul 2023 | CNY | 8.36 | 8.56 | 8.36 | 8.54 | 8.54 | +0.2 (+2.40%) | 2,038,500 |
| 28 Jul 2023 | CNY | 8.32 | 8.38 | 8.25 | 8.34 | 8.34 | +0.02 (+0.24%) | 1,883,299 |
| 27 Jul 2023 | CNY | 8.44 | 8.53 | 8.3 | 8.32 | 8.32 | -0.07 (-0.83%) | 1,677,000 |
| 26 Jul 2023 | CNY | 8.46 | 8.51 | 8.31 | 8.39 | 8.39 | -0.13 (-1.53%) | 1,582,950 |
| 25 Jul 2023 | CNY | 8.5 | 8.58 | 8.46 | 8.52 | 8.52 | +0.02 (+0.24%) | 1,509,700 |
| 24 Jul 2023 | CNY | 8.58 | 8.64 | 8.39 | 8.5 | 8.5 | -0.07 (-0.82%) | 2,944,998 |
| 21 Jul 2023 | CNY | 8.56 | 8.68 | 8.5 | 8.57 | 8.57 | -0.04 (-0.46%) | 1,418,999 |
| 20 Jul 2023 | CNY | 8.66 | 8.76 | 8.56 | 8.61 | 8.61 | -0.04 (-0.46%) | 1,851,539 |
| 19 Jul 2023 | CNY | 8.65 | 8.7 | 8.55 | 8.65 | 8.65 | +0.01 (+0.12%) | 1,469,300 |
| 18 Jul 2023 | CNY | 8.55 | 8.7 | 8.49 | 8.64 | 8.64 | +0.03 (+0.35%) | 2,273,088 |
| 17 Jul 2023 | CNY | 8.6 | 8.71 | 8.48 | 8.61 | 8.61 | -0.04 (-0.46%) | 2,809,299 |
| 14 Jul 2023 | CNY | 8.66 | 8.77 | 8.6 | 8.65 | 8.65 | -0.07 (-0.80%) | 2,712,499 |
| 13 Jul 2023 | CNY | 8.94 | 8.94 | 8.68 | 8.72 | 8.72 | -0.13 (-1.47%) | 4,786,445 |
| 12 Jul 2023 | CNY | 9.09 | 9.2 | 8.8 | 8.85 | 8.85 | -0.2 (-2.21%) | 7,336,350 |
| 11 Jul 2023 | CNY | 8.56 | 9.37 | 8.56 | 9.05 | 9.05 | +0.5 (+5.85%) | 12,672,040 |
| 10 Jul 2023 | CNY | 8.34 | 8.64 | 8.26 | 8.55 | 8.55 | +0.21 (+2.52%) | 4,480,050 |
| 7 Jul 2023 | CNY | 8.14 | 8.49 | 8.12 | 8.34 | 8.34 | +0.16 (+1.96%) | 4,732,400 |
| 6 Jul 2023 | CNY | 8.2 | 8.25 | 8.14 | 8.18 | 8.18 | +0.01 (+0.12%) | 1,463,900 |
| 5 Jul 2023 | CNY | 8.17 | 8.35 | 8.1 | 8.17 | 8.17 | +0.03 (+0.37%) | 2,346,800 |
| 4 Jul 2023 | CNY | 8.23 | 8.3 | 8.13 | 8.14 | 8.14 | -0.09 (-1.09%) | 2,053,000 |
| 3 Jul 2023 | CNY | 7.97 | 8.29 | 7.95 | 8.23 | 8.23 | +0.25 (+3.13%) | 4,437,851 |
| 30 Jun 2023 | CNY | 7.97 | 8.07 | 7.96 | 7.98 | 7.98 | -0.01 (-0.13%) | 2,362,300 |
| 29 Jun 2023 | CNY | 7.77 | 8.05 | 7.77 | 7.99 | 7.99 | +0.2 (+2.57%) | 4,150,214 |
| 28 Jun 2023 | CNY | 7.71 | 7.83 | 7.55 | 7.79 | 7.79 | +0.08 (+1.04%) | 2,928,916 |
| 27 Jun 2023 | CNY | 7.38 | 7.73 | 7.38 | 7.71 | 7.71 | +0.34 (+4.61%) | 3,094,350 |
| 26 Jun 2023 | CNY | 7.53 | 7.53 | 7.35 | 7.37 | 7.37 | -0.17 (-2.25%) | 2,591,242 |
| 21 Jun 2023 | CNY | 7.56 | 7.62 | 7.46 | 7.54 | 7.54 | -0.02 (-0.26%) | 2,668,200 |
| 20 Jun 2023 | CNY | 7.83 | 7.83 | 7.52 | 7.56 | 7.56 | -0.22 (-2.83%) | 4,100,700 |
| 19 Jun 2023 | CNY | 7.9 | 7.9 | 7.73 | 7.78 | 7.78 | -0.09 (-1.14%) | 2,501,443 |
