| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 8.74 | 8.8 | 8.64 | 8.65 | 8.65 | -0.11 (-1.26%) | 8,434,990 |
| 8 Aug 2023 | CNY | 8.58 | 8.84 | 8.54 | 8.76 | 8.76 | +0.24 (+2.82%) | 22,945,717 |
| 7 Aug 2023 | CNY | 8.55 | 8.58 | 8.41 | 8.52 | 8.52 | -0.13 (-1.50%) | 15,145,285 |
| 4 Aug 2023 | CNY | 8.78 | 8.8 | 8.64 | 8.65 | 8.65 | -0.05 (-0.57%) | 9,240,332 |
| 3 Aug 2023 | CNY | 8.65 | 8.74 | 8.63 | 8.7 | 8.7 | 0.0 (0.0%) | 6,840,413 |
| 2 Aug 2023 | CNY | 8.85 | 8.86 | 8.68 | 8.7 | 8.7 | -0.15 (-1.69%) | 12,138,220 |
| 1 Aug 2023 | CNY | 8.9 | 8.93 | 8.82 | 8.85 | 8.85 | -0.01 (-0.11%) | 11,929,680 |
| 31 Jul 2023 | CNY | 8.95 | 9.07 | 8.85 | 8.86 | 8.86 | -0.04 (-0.45%) | 14,943,189 |
| 28 Jul 2023 | CNY | 8.75 | 8.92 | 8.73 | 8.9 | 8.9 | +0.11 (+1.25%) | 11,895,545 |
| 27 Jul 2023 | CNY | 8.78 | 8.87 | 8.77 | 8.79 | 8.79 | -0.02 (-0.23%) | 8,474,094 |
| 26 Jul 2023 | CNY | 8.8 | 8.88 | 8.77 | 8.81 | 8.81 | +0.09 (+1.03%) | 12,667,354 |
| 25 Jul 2023 | CNY | 8.65 | 8.79 | 8.65 | 8.72 | 8.72 | +0.12 (+1.40%) | 12,169,281 |
| 24 Jul 2023 | CNY | 8.72 | 8.73 | 8.57 | 8.6 | 8.6 | -0.13 (-1.49%) | 9,018,093 |
| 21 Jul 2023 | CNY | 8.88 | 8.9 | 8.7 | 8.73 | 8.73 | -0.18 (-2.02%) | 15,746,877 |
| 20 Jul 2023 | CNY | 8.59 | 9.05 | 8.57 | 8.91 | 8.91 | +0.38 (+4.45%) | 41,460,357 |
| 19 Jul 2023 | CNY | 8.45 | 8.54 | 8.44 | 8.53 | 8.53 | +0.06 (+0.71%) | 6,530,463 |
| 18 Jul 2023 | CNY | 8.49 | 8.52 | 8.45 | 8.47 | 8.47 | 0.0 (0.0%) | 4,748,831 |
| 17 Jul 2023 | CNY | 8.4 | 8.49 | 8.38 | 8.47 | 8.47 | -0.08 (-0.94%) | 6,560,850 |
| 14 Jul 2023 | CNY | 8.5 | 8.57 | 8.46 | 8.55 | 8.55 | +0.08 (+0.94%) | 7,386,378 |
| 13 Jul 2023 | CNY | 8.46 | 8.53 | 8.45 | 8.47 | 8.47 | +0.01 (+0.12%) | 7,628,301 |
| 12 Jul 2023 | CNY | 8.49 | 8.53 | 8.44 | 8.46 | 8.46 | -0.02 (-0.24%) | 6,268,640 |
| 11 Jul 2023 | CNY | 8.56 | 8.58 | 8.46 | 8.48 | 8.48 | -0.06 (-0.70%) | 7,657,422 |
| 10 Jul 2023 | CNY | 8.52 | 8.57 | 8.48 | 8.54 | 8.54 | +0.06 (+0.71%) | 7,574,878 |
| 7 Jul 2023 | CNY | 8.41 | 8.51 | 8.39 | 8.48 | 8.48 | +0.06 (+0.71%) | 8,025,792 |
| 6 Jul 2023 | CNY | 8.42 | 8.49 | 8.38 | 8.42 | 8.42 | +0.02 (+0.24%) | 8,608,881 |
| 5 Jul 2023 | CNY | 8.34 | 8.43 | 8.33 | 8.4 | 8.4 | +0.06 (+0.72%) | 10,855,746 |
| 4 Jul 2023 | CNY | 8.39 | 8.4 | 8.29 | 8.34 | 8.34 | -0.02 (-0.24%) | 8,497,911 |
| 3 Jul 2023 | CNY | 8.21 | 8.38 | 8.21 | 8.36 | 8.36 | +0.18 (+2.20%) | 14,096,104 |
| 30 Jun 2023 | CNY | 8.1 | 8.22 | 8.1 | 8.18 | 8.18 | +0.08 (+0.99%) | 9,982,191 |
| 29 Jun 2023 | CNY | 8.24 | 8.24 | 8.08 | 8.1 | 8.1 | -0.16 (-1.94%) | 10,618,789 |
