| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 8.52 | 8.55 | 8.23 | 8.23 | 8.23 | -0.35 (-4.08%) | 46,146,092 |
| 17 Aug 2023 | CNY | 8.66 | 8.66 | 8.4 | 8.58 | 8.58 | -0.16 (-1.83%) | 48,302,296 |
| 16 Aug 2023 | CNY | 8.48 | 8.78 | 8.4 | 8.74 | 8.74 | +0.12 (+1.39%) | 56,357,038 |
| 15 Aug 2023 | CNY | 8.7 | 8.75 | 8.52 | 8.62 | 8.62 | -0.18 (-2.05%) | 50,741,088 |
| 14 Aug 2023 | CNY | 9 | 9 | 8.7 | 8.8 | 8.8 | -0.4 (-4.35%) | 71,660,742 |
| 11 Aug 2023 | CNY | 9.57 | 9.63 | 9.01 | 9.2 | 9.2 | -0.33 (-3.46%) | 98,676,417 |
| 10 Aug 2023 | CNY | 9.3 | 9.8 | 9.2 | 9.53 | 9.53 | +0.41 (+4.50%) | 132,670,530 |
| 9 Aug 2023 | CNY | 9.46 | 9.6 | 9.04 | 9.12 | 9.12 | -0.46 (-4.80%) | 109,623,003 |
| 8 Aug 2023 | CNY | 9.33 | 10 | 9.2 | 9.58 | 9.58 | +0.43 (+4.70%) | 185,915,449 |
| 7 Aug 2023 | CNY | 8.75 | 9.15 | 8.72 | 9.15 | 9.15 | +0.83 (+9.98%) | 127,293,850 |
| 4 Aug 2023 | CNY | 8.53 | 8.53 | 8.25 | 8.32 | 8.32 | -0.14 (-1.65%) | 60,431,795 |
| 3 Aug 2023 | CNY | 8.45 | 8.63 | 8.33 | 8.46 | 8.46 | +0.16 (+1.93%) | 69,820,155 |
| 2 Aug 2023 | CNY | 8.31 | 8.46 | 8.19 | 8.3 | 8.3 | -0.16 (-1.89%) | 63,412,513 |
| 1 Aug 2023 | CNY | 8.5 | 8.86 | 8.4 | 8.46 | 8.46 | -0.01 (-0.12%) | 130,982,399 |
| 31 Jul 2023 | CNY | 8.24 | 8.47 | 8.1 | 8.47 | 8.47 | +0.77 (+10.00%) | 102,234,793 |
| 28 Jul 2023 | CNY | 7.57 | 7.78 | 7.55 | 7.7 | 7.7 | +0.12 (+1.58%) | 19,310,211 |
| 27 Jul 2023 | CNY | 7.73 | 7.73 | 7.57 | 7.58 | 7.58 | -0.17 (-2.19%) | 17,202,405 |
| 26 Jul 2023 | CNY | 7.7 | 7.75 | 7.6 | 7.75 | 7.75 | +0.05 (+0.65%) | 20,514,032 |
| 25 Jul 2023 | CNY | 7.78 | 7.83 | 7.68 | 7.7 | 7.7 | -0.06 (-0.77%) | 24,653,410 |
| 24 Jul 2023 | CNY | 7.66 | 7.85 | 7.66 | 7.76 | 7.76 | -0.12 (-1.52%) | 32,530,325 |
| 21 Jul 2023 | CNY | 8 | 8.35 | 7.85 | 7.88 | 7.88 | +0.14 (+1.81%) | 59,606,461 |
| 20 Jul 2023 | CNY | 7.7 | 7.97 | 7.65 | 7.74 | 7.74 | +0.13 (+1.71%) | 32,111,883 |
| 19 Jul 2023 | CNY | 7.56 | 7.7 | 7.52 | 7.61 | 7.61 | -0.03 (-0.39%) | 11,984,100 |
| 18 Jul 2023 | CNY | 7.75 | 7.83 | 7.62 | 7.64 | 7.64 | -0.01 (-0.13%) | 19,247,310 |
| 17 Jul 2023 | CNY | 7.6 | 7.75 | 7.58 | 7.65 | 7.65 | -0.01 (-0.13%) | 18,341,655 |
| 14 Jul 2023 | CNY | 7.66 | 7.85 | 7.59 | 7.66 | 7.66 | +0.09 (+1.19%) | 33,574,537 |
| 13 Jul 2023 | CNY | 7.35 | 7.57 | 7.31 | 7.57 | 7.57 | +0.22 (+2.99%) | 20,398,332 |
| 12 Jul 2023 | CNY | 7.35 | 7.43 | 7.33 | 7.35 | 7.35 | 0.0 (0.0%) | 10,671,421 |
| 11 Jul 2023 | CNY | 7.41 | 7.42 | 7.28 | 7.35 | 7.35 | -0.06 (-0.81%) | 10,858,378 |
| 10 Jul 2023 | CNY | 7.5 | 7.53 | 7.38 | 7.41 | 7.41 | -0.14 (-1.85%) | 15,808,219 |
