| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 8.01 | 8.09 | 7.84 | 8.07 | 8.07 | +0.04 (+0.50%) | 9,212,400 |
| 16 Aug 2023 | CNY | 8.03 | 8.11 | 7.93 | 8.03 | 8.03 | +0.02 (+0.25%) | 8,547,304 |
| 15 Aug 2023 | CNY | 8.16 | 8.22 | 7.91 | 8.01 | 8.01 | -0.14 (-1.72%) | 10,364,697 |
| 14 Aug 2023 | CNY | 8.12 | 8.2 | 8.03 | 8.15 | 8.15 | -0.02 (-0.24%) | 6,125,824 |
| 11 Aug 2023 | CNY | 8.36 | 8.36 | 8.16 | 8.17 | 8.17 | -0.18 (-2.16%) | 6,685,126 |
| 10 Aug 2023 | CNY | 8.38 | 8.46 | 8.33 | 8.35 | 8.35 | -0.05 (-0.60%) | 5,376,000 |
| 9 Aug 2023 | CNY | 8.48 | 8.53 | 8.35 | 8.4 | 8.4 | -0.13 (-1.52%) | 7,710,900 |
| 8 Aug 2023 | CNY | 8.58 | 8.62 | 8.47 | 8.53 | 8.53 | -0.05 (-0.58%) | 6,488,900 |
| 7 Aug 2023 | CNY | 8.63 | 8.7 | 8.53 | 8.58 | 8.58 | -0.05 (-0.58%) | 7,165,400 |
| 4 Aug 2023 | CNY | 8.57 | 8.73 | 8.55 | 8.63 | 8.63 | +0.1 (+1.17%) | 9,491,234 |
| 3 Aug 2023 | CNY | 8.56 | 8.62 | 8.47 | 8.53 | 8.53 | -0.07 (-0.81%) | 6,460,700 |
| 2 Aug 2023 | CNY | 8.57 | 8.64 | 8.5 | 8.6 | 8.6 | -0.01 (-0.12%) | 6,513,543 |
| 1 Aug 2023 | CNY | 8.58 | 8.66 | 8.5 | 8.61 | 8.61 | +0.03 (+0.35%) | 7,378,601 |
| 31 Jul 2023 | CNY | 8.52 | 8.68 | 8.46 | 8.58 | 8.58 | +0.05 (+0.59%) | 8,678,171 |
| 28 Jul 2023 | CNY | 8.6 | 8.62 | 8.41 | 8.53 | 8.53 | -0.14 (-1.61%) | 12,170,453 |
| 27 Jul 2023 | CNY | 8.77 | 9 | 8.62 | 8.67 | 8.67 | -0.12 (-1.37%) | 12,226,893 |
| 26 Jul 2023 | CNY | 8.87 | 8.95 | 8.72 | 8.79 | 8.79 | -0.16 (-1.79%) | 11,212,327 |
| 25 Jul 2023 | CNY | 8.78 | 9.06 | 8.75 | 8.95 | 8.95 | +0.23 (+2.64%) | 13,348,938 |
| 24 Jul 2023 | CNY | 8.63 | 8.79 | 8.56 | 8.72 | 8.72 | +0.01 (+0.11%) | 7,776,813 |
| 21 Jul 2023 | CNY | 8.74 | 8.87 | 8.64 | 8.71 | 8.71 | -0.02 (-0.23%) | 10,268,040 |
| 20 Jul 2023 | CNY | 8.96 | 8.97 | 8.7 | 8.73 | 8.73 | -0.2 (-2.24%) | 13,905,379 |
| 19 Jul 2023 | CNY | 9.03 | 9.12 | 8.86 | 8.93 | 8.93 | -0.22 (-2.40%) | 14,533,792 |
| 18 Jul 2023 | CNY | 8.94 | 9.21 | 8.9 | 9.15 | 9.15 | +0.19 (+2.12%) | 17,812,982 |
| 17 Jul 2023 | CNY | 9.24 | 9.25 | 8.94 | 8.96 | 8.96 | -0.06 (-0.67%) | 15,053,595 |
| 14 Jul 2023 | CNY | 8.93 | 9.13 | 8.91 | 9.02 | 9.02 | +0.04 (+0.45%) | 18,260,246 |
| 13 Jul 2023 | CNY | 8.73 | 9.13 | 8.68 | 8.98 | 8.98 | +0.36 (+4.18%) | 23,795,805 |
| 12 Jul 2023 | CNY | 8.69 | 8.84 | 8.61 | 8.62 | 8.62 | -0.09 (-1.03%) | 10,057,415 |
| 11 Jul 2023 | CNY | 8.47 | 8.72 | 8.47 | 8.71 | 8.71 | +0.21 (+2.47%) | 13,513,100 |
| 10 Jul 2023 | CNY | 8.55 | 8.6 | 8.45 | 8.5 | 8.5 | -0.01 (-0.12%) | 7,743,678 |
| 7 Jul 2023 | CNY | 8.71 | 8.79 | 8.44 | 8.51 | 8.51 | -0.19 (-2.18%) | 11,590,714 |
