| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 8.65 | 8.95 | 8.43 | 8.93 | 8.93 | +0.27 (+3.12%) | 2,021,150 |
| 11 Aug 2023 | CNY | 8.89 | 8.89 | 8.6 | 8.66 | 8.66 | -0.15 (-1.70%) | 1,763,050 |
| 10 Aug 2023 | CNY | 8.9 | 8.9 | 8.74 | 8.81 | 8.81 | -0.03 (-0.34%) | 891,300 |
| 9 Aug 2023 | CNY | 8.92 | 9.01 | 8.8 | 8.84 | 8.84 | -0.08 (-0.90%) | 1,074,050 |
| 8 Aug 2023 | CNY | 8.81 | 8.95 | 8.77 | 8.92 | 8.92 | +0.11 (+1.25%) | 1,488,700 |
| 7 Aug 2023 | CNY | 8.86 | 8.91 | 8.72 | 8.81 | 8.81 | -0.05 (-0.56%) | 2,192,750 |
| 4 Aug 2023 | CNY | 9.07 | 9.12 | 8.83 | 8.86 | 8.86 | -0.21 (-2.32%) | 1,427,700 |
| 3 Aug 2023 | CNY | 9.05 | 9.1 | 8.86 | 9.07 | 9.07 | +0.02 (+0.22%) | 2,001,300 |
| 2 Aug 2023 | CNY | 8.92 | 9.1 | 8.89 | 9.05 | 9.05 | +0.09 (+1.00%) | 1,754,300 |
| 1 Aug 2023 | CNY | 8.82 | 9.03 | 8.64 | 8.96 | 8.96 | +0.14 (+1.59%) | 2,563,400 |
| 31 Jul 2023 | CNY | 8.97 | 8.97 | 8.73 | 8.82 | 8.82 | +0.03 (+0.34%) | 1,998,400 |
| 28 Jul 2023 | CNY | 8.98 | 8.98 | 8.68 | 8.79 | 8.79 | -0.01 (-0.11%) | 1,831,600 |
| 27 Jul 2023 | CNY | 8.89 | 8.94 | 8.72 | 8.8 | 8.8 | -0.1 (-1.12%) | 1,860,500 |
| 26 Jul 2023 | CNY | 8.77 | 8.96 | 8.64 | 8.9 | 8.9 | +0.14 (+1.60%) | 2,286,300 |
| 25 Jul 2023 | CNY | 8.65 | 8.77 | 8.61 | 8.76 | 8.76 | +0.1 (+1.15%) | 2,253,050 |
| 24 Jul 2023 | CNY | 8.49 | 8.72 | 8.47 | 8.66 | 8.66 | +0.13 (+1.52%) | 1,881,650 |
| 21 Jul 2023 | CNY | 8.44 | 8.66 | 8.44 | 8.53 | 8.53 | -0.03 (-0.35%) | 1,800,850 |
| 20 Jul 2023 | CNY | 8.66 | 8.66 | 8.46 | 8.56 | 8.56 | -0.01 (-0.12%) | 1,610,450 |
| 19 Jul 2023 | CNY | 8.58 | 8.65 | 8.46 | 8.57 | 8.57 | +0.04 (+0.47%) | 998,100 |
| 18 Jul 2023 | CNY | 8.55 | 8.62 | 8.44 | 8.53 | 8.53 | 0.0 (0.0%) | 1,506,350 |
| 17 Jul 2023 | CNY | 8.39 | 8.54 | 8.31 | 8.53 | 8.53 | +0.1 (+1.19%) | 1,703,150 |
| 14 Jul 2023 | CNY | 8.47 | 8.65 | 8.38 | 8.43 | 8.43 | -0.04 (-0.47%) | 2,234,701 |
| 13 Jul 2023 | CNY | 8.27 | 8.55 | 8.18 | 8.47 | 8.47 | +0.24 (+2.92%) | 4,086,700 |
| 12 Jul 2023 | CNY | 8.36 | 8.48 | 8.18 | 8.23 | 8.23 | -0.04 (-0.48%) | 1,897,350 |
| 11 Jul 2023 | CNY | 8.18 | 8.38 | 8.14 | 8.27 | 8.27 | +0.1 (+1.22%) | 1,795,200 |
| 10 Jul 2023 | CNY | 8.1 | 8.26 | 7.96 | 8.17 | 8.17 | +0.13 (+1.62%) | 2,020,750 |
| 7 Jul 2023 | CNY | 8.09 | 8.15 | 7.96 | 8.04 | 8.04 | -0.01 (-0.12%) | 1,131,900 |
| 6 Jul 2023 | CNY | 8.13 | 8.13 | 7.95 | 8.05 | 8.05 | -0.07 (-0.86%) | 1,708,562 |
| 5 Jul 2023 | CNY | 8 | 8.21 | 7.97 | 8.12 | 8.12 | +0.07 (+0.87%) | 2,323,000 |
| 4 Jul 2023 | CNY | 8.15 | 8.15 | 8 | 8.05 | 8.05 | -0.05 (-0.62%) | 1,608,550 |
