| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2023 | CNY | 8.41 | 8.41 | 8.29 | 8.3 | 8.3 | -0.12 (-1.43%) | 1,472,200 |
| 4 Sep 2023 | CNY | 8.23 | 8.44 | 8.13 | 8.42 | 8.42 | +0.2 (+2.43%) | 3,230,992 |
| 1 Sep 2023 | CNY | 8.21 | 8.25 | 8.13 | 8.22 | 8.22 | +0.03 (+0.37%) | 1,466,230 |
| 31 Aug 2023 | CNY | 8.18 | 8.23 | 8.1 | 8.19 | 8.19 | -0.01 (-0.12%) | 1,907,856 |
| 30 Aug 2023 | CNY | 8.1 | 8.24 | 8.05 | 8.2 | 8.2 | +0.1 (+1.23%) | 2,204,448 |
| 29 Aug 2023 | CNY | 7.8 | 8.1 | 7.68 | 8.1 | 8.1 | +0.28 (+3.58%) | 3,552,728 |
| 28 Aug 2023 | CNY | 8.09 | 8.14 | 7.81 | 7.82 | 7.82 | +0.14 (+1.82%) | 3,518,876 |
| 25 Aug 2023 | CNY | 7.81 | 7.93 | 7.61 | 7.68 | 7.68 | -0.13 (-1.66%) | 1,402,380 |
| 24 Aug 2023 | CNY | 7.79 | 7.88 | 7.67 | 7.81 | 7.81 | +0.02 (+0.26%) | 1,455,344 |
| 23 Aug 2023 | CNY | 7.96 | 7.96 | 7.78 | 7.79 | 7.79 | -0.13 (-1.64%) | 1,508,904 |
| 22 Aug 2023 | CNY | 8.2 | 8.2 | 7.82 | 7.92 | 7.92 | -0.18 (-2.22%) | 1,906,024 |
| 21 Aug 2023 | CNY | 8.09 | 8.24 | 8.02 | 8.1 | 8.1 | +0.06 (+0.75%) | 1,549,312 |
| 18 Aug 2023 | CNY | 8.16 | 8.18 | 8.02 | 8.04 | 8.04 | -0.06 (-0.74%) | 1,409,160 |
| 17 Aug 2023 | CNY | 7.94 | 8.14 | 7.86 | 8.1 | 8.1 | +0.13 (+1.63%) | 1,513,260 |
| 16 Aug 2023 | CNY | 7.97 | 8.07 | 7.93 | 7.97 | 7.97 | -0.04 (-0.50%) | 871,856 |
| 15 Aug 2023 | CNY | 8.05 | 8.1 | 7.95 | 8.01 | 8.01 | -0.05 (-0.62%) | 1,096,512 |
| 14 Aug 2023 | CNY | 7.94 | 8.06 | 7.84 | 8.06 | 8.06 | +0.11 (+1.38%) | 1,375,244 |
| 11 Aug 2023 | CNY | 8.12 | 8.14 | 7.94 | 7.95 | 7.95 | -0.1 (-1.24%) | 985,756 |
| 10 Aug 2023 | CNY | 7.98 | 8.08 | 7.91 | 8.05 | 8.05 | +0.09 (+1.13%) | 1,136,440 |
| 9 Aug 2023 | CNY | 8.12 | 8.12 | 7.96 | 7.96 | 7.96 | -0.13 (-1.61%) | 1,286,004 |
| 8 Aug 2023 | CNY | 8.11 | 8.19 | 8.04 | 8.09 | 8.09 | -0.01 (-0.12%) | 1,209,272 |
| 7 Aug 2023 | CNY | 8.2 | 8.23 | 8 | 8.1 | 8.1 | -0.05 (-0.61%) | 1,718,553 |
| 4 Aug 2023 | CNY | 8.3 | 8.37 | 8.13 | 8.15 | 8.15 | -0.12 (-1.45%) | 1,959,703 |
| 3 Aug 2023 | CNY | 8.36 | 8.4 | 8.22 | 8.27 | 8.27 | -0.12 (-1.43%) | 1,613,448 |
| 2 Aug 2023 | CNY | 8.38 | 8.43 | 8.36 | 8.39 | 8.39 | -0.03 (-0.36%) | 584,868 |
| 1 Aug 2023 | CNY | 8.44 | 8.45 | 8.36 | 8.42 | 8.42 | +0.02 (+0.24%) | 1,251,996 |
| 31 Jul 2023 | CNY | 8.44 | 8.5 | 8.35 | 8.4 | 8.4 | -0.01 (-0.12%) | 1,498,268 |
| 28 Jul 2023 | CNY | 8.37 | 8.48 | 8.32 | 8.41 | 8.41 | +0.04 (+0.48%) | 1,261,386 |
| 27 Jul 2023 | CNY | 8.48 | 8.48 | 8.33 | 8.37 | 8.37 | -0.09 (-1.06%) | 1,334,264 |
| 26 Jul 2023 | CNY | 8.38 | 8.47 | 8.35 | 8.46 | 8.46 | +0.08 (+0.95%) | 1,738,764 |
