| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 7.42 | 7.51 | 7.39 | 7.5 | 7.5 | +0.04 (+0.54%) | 2,534,500 |
| 11 Aug 2023 | CNY | 7.63 | 7.65 | 7.43 | 7.46 | 7.46 | -0.16 (-2.10%) | 3,429,100 |
| 10 Aug 2023 | CNY | 7.56 | 7.68 | 7.56 | 7.62 | 7.62 | +0.05 (+0.66%) | 3,420,000 |
| 9 Aug 2023 | CNY | 7.99 | 7.99 | 7.56 | 7.57 | 7.57 | -0.36 (-4.54%) | 7,906,100 |
| 8 Aug 2023 | CNY | 7.85 | 8.02 | 7.82 | 7.93 | 7.93 | +0.11 (+1.41%) | 3,745,436 |
| 7 Aug 2023 | CNY | 7.92 | 7.97 | 7.8 | 7.82 | 7.82 | -0.12 (-1.51%) | 3,155,200 |
| 4 Aug 2023 | CNY | 7.82 | 7.94 | 7.82 | 7.94 | 7.94 | +0.08 (+1.02%) | 3,062,600 |
| 3 Aug 2023 | CNY | 8 | 8 | 7.86 | 7.86 | 7.86 | -0.07 (-0.88%) | 3,346,300 |
| 2 Aug 2023 | CNY | 7.96 | 8.03 | 7.9 | 7.93 | 7.93 | -0.03 (-0.38%) | 2,915,200 |
| 1 Aug 2023 | CNY | 8.11 | 8.11 | 7.93 | 7.96 | 7.96 | -0.15 (-1.85%) | 3,906,564 |
| 31 Jul 2023 | CNY | 7.99 | 8.13 | 7.95 | 8.11 | 8.11 | +0.12 (+1.50%) | 4,241,400 |
| 28 Jul 2023 | CNY | 7.99 | 8.05 | 7.9 | 7.99 | 7.99 | 0.0 (0.0%) | 4,244,336 |
| 27 Jul 2023 | CNY | 8.03 | 8.22 | 7.98 | 7.99 | 7.99 | -0.16 (-1.96%) | 4,943,400 |
| 26 Jul 2023 | CNY | 7.96 | 8.22 | 7.93 | 8.15 | 8.15 | +0.18 (+2.26%) | 8,063,936 |
| 25 Jul 2023 | CNY | 8 | 8.02 | 7.89 | 7.97 | 7.97 | +0.08 (+1.01%) | 3,825,300 |
| 24 Jul 2023 | CNY | 7.86 | 7.96 | 7.79 | 7.89 | 7.89 | -0.04 (-0.50%) | 3,858,900 |
| 21 Jul 2023 | CNY | 8.02 | 8.16 | 7.93 | 7.93 | 7.93 | -0.17 (-2.10%) | 6,187,084 |
| 20 Jul 2023 | CNY | 8.42 | 8.44 | 8.09 | 8.1 | 8.1 | -0.31 (-3.69%) | 8,641,000 |
| 19 Jul 2023 | CNY | 8.31 | 8.63 | 8.28 | 8.41 | 8.41 | +0.13 (+1.57%) | 8,149,900 |
| 18 Jul 2023 | CNY | 8.5 | 8.5 | 8.27 | 8.28 | 8.28 | -0.16 (-1.90%) | 6,575,000 |
| 17 Jul 2023 | CNY | 8.53 | 8.53 | 8.31 | 8.44 | 8.44 | -0.03 (-0.35%) | 5,918,100 |
| 14 Jul 2023 | CNY | 8.68 | 8.7 | 8.46 | 8.47 | 8.47 | -0.25 (-2.87%) | 10,302,100 |
| 13 Jul 2023 | CNY | 8.62 | 8.82 | 8.57 | 8.72 | 8.72 | +0.17 (+1.99%) | 12,133,410 |
| 12 Jul 2023 | CNY | 8.83 | 8.86 | 8.54 | 8.55 | 8.55 | -0.17 (-1.95%) | 11,775,410 |
| 11 Jul 2023 | CNY | 8.48 | 8.8 | 8.42 | 8.72 | 8.72 | +0.18 (+2.11%) | 17,996,391 |
| 10 Jul 2023 | CNY | 8.3 | 8.58 | 8.14 | 8.54 | 8.54 | +0.23 (+2.77%) | 13,393,200 |
| 7 Jul 2023 | CNY | 8.18 | 8.44 | 8.12 | 8.31 | 8.31 | +0.11 (+1.34%) | 7,708,010 |
| 6 Jul 2023 | CNY | 8.34 | 8.41 | 8.14 | 8.2 | 8.2 | -0.1 (-1.20%) | 6,928,700 |
| 5 Jul 2023 | CNY | 8.63 | 8.63 | 8.28 | 8.3 | 8.3 | -0.23 (-2.70%) | 8,313,210 |
| 4 Jul 2023 | CNY | 8.5 | 8.63 | 8.37 | 8.53 | 8.53 | -0.01 (-0.12%) | 9,142,405 |
