| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 7.91 | 7.91 | 7.6 | 7.65 | 7.65 | -0.23 (-2.92%) | 5,528,860 |
| 24 Aug 2023 | CNY | 7.8 | 7.93 | 7.68 | 7.88 | 7.88 | +0.07 (+0.90%) | 4,757,400 |
| 23 Aug 2023 | CNY | 7.9 | 7.91 | 7.79 | 7.81 | 7.81 | -0.14 (-1.76%) | 3,986,600 |
| 22 Aug 2023 | CNY | 7.99 | 8.04 | 7.77 | 7.95 | 7.95 | -0.01 (-0.13%) | 5,685,550 |
| 21 Aug 2023 | CNY | 7.99 | 8.15 | 7.96 | 7.96 | 7.96 | -0.07 (-0.87%) | 4,292,300 |
| 18 Aug 2023 | CNY | 8.1 | 8.18 | 8.02 | 8.03 | 8.03 | -0.09 (-1.11%) | 4,628,800 |
| 17 Aug 2023 | CNY | 8.01 | 8.18 | 7.98 | 8.12 | 8.12 | +0.05 (+0.62%) | 5,345,280 |
| 16 Aug 2023 | CNY | 8.18 | 8.23 | 8.06 | 8.07 | 8.07 | -0.13 (-1.59%) | 5,301,400 |
| 15 Aug 2023 | CNY | 8.38 | 8.4 | 8.16 | 8.2 | 8.2 | -0.16 (-1.91%) | 5,095,090 |
| 14 Aug 2023 | CNY | 8.25 | 8.38 | 8.18 | 8.36 | 8.36 | +0.04 (+0.48%) | 6,168,300 |
| 11 Aug 2023 | CNY | 8.49 | 8.55 | 8.31 | 8.32 | 8.32 | -0.2 (-2.35%) | 7,253,090 |
| 10 Aug 2023 | CNY | 8.5 | 8.61 | 8.48 | 8.52 | 8.52 | -0.04 (-0.47%) | 5,568,070 |
| 9 Aug 2023 | CNY | 8.64 | 8.7 | 8.47 | 8.56 | 8.56 | -0.09 (-1.04%) | 8,527,880 |
| 8 Aug 2023 | CNY | 8.79 | 8.9 | 8.65 | 8.65 | 8.65 | -0.12 (-1.37%) | 11,176,310 |
| 7 Aug 2023 | CNY | 8.73 | 8.86 | 8.69 | 8.77 | 8.77 | -0.04 (-0.45%) | 6,962,200 |
| 4 Aug 2023 | CNY | 8.78 | 8.85 | 8.72 | 8.81 | 8.81 | +0.02 (+0.23%) | 8,288,200 |
| 3 Aug 2023 | CNY | 8.83 | 8.85 | 8.61 | 8.79 | 8.79 | -0.1 (-1.12%) | 9,517,430 |
| 2 Aug 2023 | CNY | 8.82 | 8.92 | 8.79 | 8.89 | 8.89 | +0.04 (+0.45%) | 10,155,560 |
| 1 Aug 2023 | CNY | 9.11 | 9.14 | 8.82 | 8.85 | 8.85 | -0.25 (-2.75%) | 15,347,370 |
| 31 Jul 2023 | CNY | 9.06 | 9.25 | 8.93 | 9.1 | 9.1 | +0.03 (+0.33%) | 19,327,640 |
| 28 Jul 2023 | CNY | 9.2 | 9.3 | 8.75 | 9.07 | 9.07 | -0.26 (-2.79%) | 29,146,420 |
| 27 Jul 2023 | CNY | 9.83 | 9.99 | 9.3 | 9.33 | 9.33 | -0.91 (-8.89%) | 43,375,870 |
| 26 Jul 2023 | CNY | 9.52 | 10.71 | 9.5 | 10.24 | 10.24 | +0.72 (+7.56%) | 61,177,660 |
| 25 Jul 2023 | CNY | 9.94 | 9.99 | 9.29 | 9.52 | 9.52 | -0.24 (-2.46%) | 36,771,320 |
| 24 Jul 2023 | CNY | 10 | 10.34 | 9.68 | 9.76 | 9.76 | -0.63 (-6.06%) | 47,064,140 |
| 21 Jul 2023 | CNY | 10.12 | 11.1 | 9.87 | 10.39 | 10.39 | +0.01 (+0.10%) | 79,461,430 |
| 20 Jul 2023 | CNY | 8.72 | 10.38 | 8.72 | 10.38 | 10.38 | +1.73 (+20%) | 69,180,810 |
| 19 Jul 2023 | CNY | 8.75 | 8.8 | 8.58 | 8.65 | 8.65 | -0.23 (-2.59%) | 9,783,700 |
| 18 Jul 2023 | CNY | 8.58 | 8.9 | 8.52 | 8.88 | 8.88 | +0.33 (+3.86%) | 13,145,470 |
| 17 Jul 2023 | CNY | 8.55 | 8.64 | 8.38 | 8.55 | 8.55 | -0.05 (-0.58%) | 5,760,230 |
