| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 8.85 | 9.06 | 8.8 | 9.02 | 9.02 | +0.16 (+1.81%) | 9,391,431 |
| 14 Aug 2023 | CNY | 8.79 | 8.88 | 8.71 | 8.86 | 8.86 | +0.06 (+0.68%) | 4,158,446 |
| 11 Aug 2023 | CNY | 8.85 | 8.95 | 8.78 | 8.8 | 8.8 | -0.04 (-0.45%) | 5,516,566 |
| 10 Aug 2023 | CNY | 8.84 | 8.9 | 8.8 | 8.84 | 8.84 | -0.01 (-0.11%) | 2,314,455 |
| 9 Aug 2023 | CNY | 8.75 | 8.92 | 8.7 | 8.85 | 8.85 | +0.07 (+0.80%) | 4,442,911 |
| 8 Aug 2023 | CNY | 8.66 | 8.8 | 8.59 | 8.78 | 8.78 | +0.14 (+1.62%) | 3,779,630 |
| 7 Aug 2023 | CNY | 8.78 | 8.79 | 8.58 | 8.64 | 8.64 | -0.18 (-2.04%) | 4,168,162 |
| 4 Aug 2023 | CNY | 8.82 | 8.89 | 8.76 | 8.82 | 8.82 | +0.01 (+0.11%) | 3,388,325 |
| 3 Aug 2023 | CNY | 8.71 | 8.83 | 8.71 | 8.81 | 8.81 | +0.1 (+1.15%) | 2,640,785 |
| 2 Aug 2023 | CNY | 8.85 | 8.86 | 8.68 | 8.71 | 8.71 | -0.16 (-1.80%) | 4,351,686 |
| 1 Aug 2023 | CNY | 8.86 | 8.89 | 8.82 | 8.87 | 8.87 | 0.0 (0.0%) | 2,678,046 |
| 31 Jul 2023 | CNY | 8.9 | 8.93 | 8.84 | 8.87 | 8.87 | -0.04 (-0.45%) | 3,277,894 |
| 28 Jul 2023 | CNY | 8.81 | 8.91 | 8.78 | 8.91 | 8.91 | +0.06 (+0.68%) | 2,671,440 |
| 27 Jul 2023 | CNY | 8.86 | 8.9 | 8.81 | 8.85 | 8.85 | 0.0 (0.0%) | 1,876,621 |
| 26 Jul 2023 | CNY | 8.89 | 8.9 | 8.82 | 8.85 | 8.85 | -0.04 (-0.45%) | 2,416,564 |
| 25 Jul 2023 | CNY | 8.92 | 8.92 | 8.84 | 8.89 | 8.89 | +0.01 (+0.11%) | 2,502,415 |
| 24 Jul 2023 | CNY | 8.79 | 8.89 | 8.72 | 8.88 | 8.88 | +0.09 (+1.02%) | 3,178,134 |
| 21 Jul 2023 | CNY | 8.72 | 8.82 | 8.7 | 8.79 | 8.79 | +0.04 (+0.46%) | 1,861,308 |
| 20 Jul 2023 | CNY | 8.85 | 8.91 | 8.73 | 8.75 | 8.75 | -0.08 (-0.91%) | 2,113,905 |
| 19 Jul 2023 | CNY | 8.69 | 8.85 | 8.67 | 8.83 | 8.83 | +0.14 (+1.61%) | 4,234,968 |
| 18 Jul 2023 | CNY | 8.71 | 8.75 | 8.65 | 8.69 | 8.69 | -0.03 (-0.34%) | 2,246,954 |
| 17 Jul 2023 | CNY | 8.69 | 8.74 | 8.61 | 8.72 | 8.72 | +0.02 (+0.23%) | 2,250,476 |
| 14 Jul 2023 | CNY | 8.77 | 8.77 | 8.69 | 8.7 | 8.7 | -0.05 (-0.57%) | 2,059,110 |
| 13 Jul 2023 | CNY | 8.8 | 8.82 | 8.71 | 8.75 | 8.75 | -0.01 (-0.11%) | 2,440,546 |
| 12 Jul 2023 | CNY | 8.92 | 8.94 | 8.75 | 8.76 | 8.76 | -0.12 (-1.35%) | 1,936,197 |
| 11 Jul 2023 | CNY | 8.76 | 8.88 | 8.65 | 8.88 | 8.88 | +0.15 (+1.72%) | 3,171,416 |
| 10 Jul 2023 | CNY | 8.73 | 8.77 | 8.67 | 8.73 | 8.73 | 0.0 (0.0%) | 1,684,981 |
| 7 Jul 2023 | CNY | 8.7 | 8.76 | 8.62 | 8.73 | 8.73 | +0.04 (+0.46%) | 2,118,779 |
| 6 Jul 2023 | CNY | 8.78 | 8.78 | 8.67 | 8.69 | 8.69 | -0.09 (-1.03%) | 1,823,105 |
| 5 Jul 2023 | CNY | 8.71 | 8.8 | 8.69 | 8.78 | 8.78 | +0.03 (+0.34%) | 2,805,495 |
