| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 8.18 | 8.33 | 8.13 | 8.28 | 8.28 | +0.05 (+0.61%) | 5,354,418 |
| 11 Aug 2023 | CNY | 8.31 | 8.37 | 8.22 | 8.23 | 8.23 | -0.07 (-0.84%) | 4,843,866 |
| 10 Aug 2023 | CNY | 8.3 | 8.42 | 8.28 | 8.3 | 8.3 | -0.01 (-0.12%) | 4,569,862 |
| 9 Aug 2023 | CNY | 8.26 | 8.34 | 8.22 | 8.31 | 8.31 | +0.02 (+0.24%) | 4,060,342 |
| 8 Aug 2023 | CNY | 8.4 | 8.41 | 8.21 | 8.29 | 8.29 | -0.11 (-1.31%) | 7,488,001 |
| 7 Aug 2023 | CNY | 8.38 | 8.49 | 8.37 | 8.4 | 8.4 | -0.02 (-0.24%) | 5,751,848 |
| 4 Aug 2023 | CNY | 8.42 | 8.49 | 8.35 | 8.42 | 8.42 | +0.01 (+0.12%) | 7,971,425 |
| 3 Aug 2023 | CNY | 8.4 | 8.47 | 8.36 | 8.41 | 8.41 | -0.02 (-0.24%) | 5,737,185 |
| 2 Aug 2023 | CNY | 8.53 | 8.59 | 8.39 | 8.43 | 8.43 | -0.08 (-0.94%) | 8,733,414 |
| 1 Aug 2023 | CNY | 8.68 | 8.75 | 8.5 | 8.51 | 8.51 | -0.22 (-2.52%) | 10,892,325 |
| 31 Jul 2023 | CNY | 8.54 | 8.74 | 8.51 | 8.73 | 8.73 | +0.2 (+2.34%) | 13,879,145 |
| 28 Jul 2023 | CNY | 8.42 | 8.57 | 8.25 | 8.53 | 8.53 | +0.06 (+0.71%) | 13,434,632 |
| 27 Jul 2023 | CNY | 8.35 | 8.66 | 8.34 | 8.47 | 8.47 | +0.1 (+1.19%) | 14,500,967 |
| 26 Jul 2023 | CNY | 8.47 | 8.6 | 8.34 | 8.37 | 8.37 | -0.11 (-1.30%) | 8,022,483 |
| 25 Jul 2023 | CNY | 8.36 | 8.52 | 8.31 | 8.48 | 8.48 | +0.16 (+1.92%) | 12,993,409 |
| 24 Jul 2023 | CNY | 8.19 | 8.44 | 8.17 | 8.32 | 8.32 | +0.11 (+1.34%) | 8,912,534 |
| 21 Jul 2023 | CNY | 8.2 | 8.29 | 8.13 | 8.21 | 8.21 | -0.03 (-0.36%) | 6,632,355 |
| 20 Jul 2023 | CNY | 8.4 | 8.43 | 8.2 | 8.24 | 8.24 | -0.19 (-2.25%) | 8,105,327 |
| 19 Jul 2023 | CNY | 8.39 | 8.5 | 8.28 | 8.43 | 8.43 | 0.0 (0.0%) | 7,937,849 |
| 18 Jul 2023 | CNY | 8.38 | 8.45 | 8.26 | 8.43 | 8.43 | +0.1 (+1.20%) | 10,846,554 |
| 17 Jul 2023 | CNY | 8.28 | 8.42 | 8.02 | 8.33 | 8.33 | -0.4 (-4.58%) | 19,791,484 |
| 14 Jul 2023 | CNY | 8.63 | 8.83 | 8.61 | 8.73 | 8.73 | +0.07 (+0.81%) | 8,799,793 |
| 13 Jul 2023 | CNY | 8.71 | 8.74 | 8.61 | 8.66 | 8.66 | +0.03 (+0.35%) | 7,956,818 |
| 12 Jul 2023 | CNY | 9.04 | 9.05 | 8.63 | 8.63 | 8.63 | -0.43 (-4.75%) | 16,849,136 |
| 11 Jul 2023 | CNY | 8.85 | 9.16 | 8.85 | 9.06 | 9.06 | +0.13 (+1.46%) | 13,254,444 |
| 10 Jul 2023 | CNY | 8.87 | 8.98 | 8.81 | 8.93 | 8.93 | +0.06 (+0.68%) | 7,680,926 |
| 7 Jul 2023 | CNY | 8.92 | 8.97 | 8.75 | 8.87 | 8.87 | -0.1 (-1.11%) | 12,244,863 |
| 6 Jul 2023 | CNY | 8.87 | 9.09 | 8.86 | 8.97 | 8.97 | +0.03 (+0.34%) | 15,754,757 |
| 5 Jul 2023 | CNY | 9.19 | 9.25 | 8.94 | 8.94 | 8.94 | -0.39 (-4.18%) | 31,018,195 |
| 4 Jul 2023 | CNY | 9.5 | 9.62 | 9.21 | 9.33 | 9.33 | -0.28 (-2.91%) | 28,937,204 |
