| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 8.58 | 8.82 | 8.5 | 8.5 | 8.5 | -0.14 (-1.62%) | 24,468,019 |
| 17 Aug 2023 | CNY | 8.61 | 8.66 | 8.45 | 8.64 | 8.64 | +0.01 (+0.12%) | 21,518,349 |
| 16 Aug 2023 | CNY | 8.73 | 8.79 | 8.6 | 8.63 | 8.63 | -0.09 (-1.03%) | 23,253,017 |
| 15 Aug 2023 | CNY | 8.86 | 8.86 | 8.6 | 8.72 | 8.72 | -0.14 (-1.58%) | 23,806,176 |
| 14 Aug 2023 | CNY | 8.68 | 8.89 | 8.62 | 8.86 | 8.86 | +0.14 (+1.61%) | 27,127,644 |
| 11 Aug 2023 | CNY | 8.88 | 8.98 | 8.7 | 8.72 | 8.72 | -0.16 (-1.80%) | 30,803,466 |
| 10 Aug 2023 | CNY | 8.84 | 8.9 | 8.78 | 8.88 | 8.88 | +0.02 (+0.23%) | 24,551,302 |
| 9 Aug 2023 | CNY | 8.8 | 8.96 | 8.73 | 8.86 | 8.86 | -0.06 (-0.67%) | 38,152,350 |
| 8 Aug 2023 | CNY | 8.75 | 8.99 | 8.71 | 8.92 | 8.92 | +0.12 (+1.36%) | 53,226,312 |
| 7 Aug 2023 | CNY | 8.7 | 8.86 | 8.66 | 8.8 | 8.8 | +0.15 (+1.73%) | 54,885,229 |
| 4 Aug 2023 | CNY | 8.48 | 8.75 | 8.45 | 8.65 | 8.65 | +0.18 (+2.13%) | 51,508,189 |
| 3 Aug 2023 | CNY | 8.48 | 8.53 | 8.38 | 8.47 | 8.47 | +0.06 (+0.71%) | 37,634,879 |
| 2 Aug 2023 | CNY | 8.29 | 8.48 | 8.18 | 8.41 | 8.41 | +0.07 (+0.84%) | 43,293,469 |
| 1 Aug 2023 | CNY | 8.37 | 8.41 | 8.26 | 8.34 | 8.34 | -0.04 (-0.48%) | 30,914,883 |
| 31 Jul 2023 | CNY | 8.04 | 8.59 | 8.01 | 8.38 | 8.38 | +0.36 (+4.49%) | 70,417,389 |
| 28 Jul 2023 | CNY | 7.92 | 8.04 | 7.87 | 8.02 | 8.02 | +0.09 (+1.13%) | 35,414,123 |
| 27 Jul 2023 | CNY | 8.03 | 8.06 | 7.92 | 7.93 | 7.93 | -0.12 (-1.49%) | 26,968,789 |
| 26 Jul 2023 | CNY | 8.22 | 8.22 | 8 | 8.05 | 8.05 | -0.18 (-2.19%) | 32,411,004 |
| 25 Jul 2023 | CNY | 8.16 | 8.33 | 8.06 | 8.23 | 8.23 | +0.15 (+1.86%) | 32,282,606 |
| 24 Jul 2023 | CNY | 8.17 | 8.28 | 8.03 | 8.08 | 8.08 | -0.09 (-1.10%) | 27,752,687 |
| 21 Jul 2023 | CNY | 8.17 | 8.28 | 8.08 | 8.17 | 8.17 | -0.03 (-0.37%) | 21,716,649 |
| 20 Jul 2023 | CNY | 8.2 | 8.39 | 8.16 | 8.2 | 8.2 | -0.04 (-0.49%) | 27,394,104 |
| 19 Jul 2023 | CNY | 8.19 | 8.29 | 8.16 | 8.24 | 8.24 | +0.04 (+0.49%) | 24,454,031 |
| 18 Jul 2023 | CNY | 8.37 | 8.38 | 8.15 | 8.2 | 8.2 | -0.14 (-1.68%) | 32,158,788 |
| 17 Jul 2023 | CNY | 8.46 | 8.62 | 8.25 | 8.34 | 8.34 | -0.11 (-1.30%) | 42,632,148 |
| 14 Jul 2023 | CNY | 8.53 | 8.61 | 8.41 | 8.45 | 8.45 | -0.1 (-1.17%) | 47,665,652 |
| 13 Jul 2023 | CNY | 8.25 | 8.56 | 8.2 | 8.55 | 8.55 | +0.38 (+4.65%) | 54,438,028 |
| 12 Jul 2023 | CNY | 8.35 | 8.57 | 8.15 | 8.17 | 8.17 | -0.18 (-2.16%) | 37,952,270 |
| 11 Jul 2023 | CNY | 8.5 | 8.51 | 8.3 | 8.35 | 8.35 | -0.11 (-1.30%) | 39,990,973 |
| 10 Jul 2023 | CNY | 8.05 | 8.65 | 8.05 | 8.46 | 8.46 | +0.48 (+6.02%) | 105,126,471 |
