| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 8.6 | 8.75 | 8.56 | 8.62 | 8.62 | -0.01 (-0.12%) | 2,342,231 |
| 14 Aug 2023 | CNY | 8.65 | 8.67 | 8.53 | 8.63 | 8.63 | -0.05 (-0.58%) | 3,009,700 |
| 11 Aug 2023 | CNY | 8.88 | 8.9 | 8.65 | 8.68 | 8.68 | -0.23 (-2.58%) | 5,216,938 |
| 10 Aug 2023 | CNY | 8.79 | 8.94 | 8.78 | 8.91 | 8.91 | +0.09 (+1.02%) | 2,957,700 |
| 9 Aug 2023 | CNY | 8.87 | 8.94 | 8.8 | 8.82 | 8.82 | -0.09 (-1.01%) | 3,104,664 |
| 8 Aug 2023 | CNY | 8.81 | 9.02 | 8.7 | 8.91 | 8.91 | +0.1 (+1.14%) | 3,917,225 |
| 7 Aug 2023 | CNY | 8.9 | 8.9 | 8.75 | 8.81 | 8.81 | -0.09 (-1.01%) | 3,666,900 |
| 4 Aug 2023 | CNY | 9.04 | 9.12 | 8.88 | 8.9 | 8.9 | -0.13 (-1.44%) | 5,122,847 |
| 3 Aug 2023 | CNY | 9.15 | 9.19 | 9 | 9.03 | 9.03 | -0.15 (-1.63%) | 4,434,800 |
| 2 Aug 2023 | CNY | 9 | 9.26 | 8.98 | 9.18 | 9.18 | +0.18 (+2%) | 7,826,100 |
| 1 Aug 2023 | CNY | 9.02 | 9.15 | 8.89 | 9 | 9 | -0.2 (-2.17%) | 9,533,270 |
| 31 Jul 2023 | CNY | 9.46 | 9.47 | 9.16 | 9.2 | 9.2 | -0.05 (-0.54%) | 12,676,761 |
| 28 Jul 2023 | CNY | 9.08 | 9.27 | 8.99 | 9.25 | 9.25 | +0.1 (+1.09%) | 6,635,600 |
| 27 Jul 2023 | CNY | 9.13 | 9.23 | 9.1 | 9.15 | 9.15 | -0.03 (-0.33%) | 4,134,531 |
| 26 Jul 2023 | CNY | 8.98 | 9.22 | 8.91 | 9.18 | 9.18 | +0.2 (+2.23%) | 5,198,738 |
| 25 Jul 2023 | CNY | 8.99 | 9.02 | 8.9 | 8.98 | 8.98 | +0.1 (+1.13%) | 2,293,031 |
| 24 Jul 2023 | CNY | 9 | 9.08 | 8.85 | 8.88 | 8.88 | -0.12 (-1.33%) | 3,220,725 |
| 21 Jul 2023 | CNY | 9.12 | 9.14 | 8.96 | 9 | 9 | -0.06 (-0.66%) | 3,159,426 |
| 20 Jul 2023 | CNY | 9.21 | 9.26 | 9.03 | 9.06 | 9.06 | -0.14 (-1.52%) | 3,147,000 |
| 19 Jul 2023 | CNY | 9.21 | 9.27 | 9.12 | 9.2 | 9.2 | 0.0 (0.0%) | 3,176,500 |
| 18 Jul 2023 | CNY | 9.05 | 9.24 | 8.97 | 9.2 | 9.2 | +0.16 (+1.77%) | 4,941,100 |
| 17 Jul 2023 | CNY | 9.07 | 9.1 | 8.94 | 9.04 | 9.04 | -0.04 (-0.44%) | 2,837,225 |
| 14 Jul 2023 | CNY | 9.11 | 9.13 | 9.02 | 9.08 | 9.08 | -0.01 (-0.11%) | 2,966,670 |
| 13 Jul 2023 | CNY | 9.19 | 9.2 | 9.07 | 9.09 | 9.09 | -0.05 (-0.55%) | 3,007,125 |
| 12 Jul 2023 | CNY | 9.07 | 9.18 | 9.04 | 9.14 | 9.14 | +0.04 (+0.44%) | 3,755,500 |
| 11 Jul 2023 | CNY | 9.08 | 9.12 | 9.02 | 9.1 | 9.1 | +0.03 (+0.33%) | 2,405,176 |
| 10 Jul 2023 | CNY | 9.03 | 9.15 | 9.02 | 9.07 | 9.07 | +0.04 (+0.44%) | 2,911,082 |
| 7 Jul 2023 | CNY | 9 | 9.09 | 8.97 | 9.03 | 9.03 | -0.01 (-0.11%) | 2,447,400 |
| 6 Jul 2023 | CNY | 9.02 | 9.09 | 8.98 | 9.04 | 9.04 | 0.0 (0.0%) | 2,664,031 |
| 5 Jul 2023 | CNY | 9.01 | 9.15 | 8.95 | 9.04 | 9.04 | -0.02 (-0.22%) | 4,075,131 |
