| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 7.94 | 8.13 | 7.92 | 8.04 | 8.04 | +0.06 (+0.75%) | 2,585,550 |
| 24 Aug 2023 | CNY | 7.98 | 8.02 | 7.91 | 7.98 | 7.98 | +0.02 (+0.25%) | 2,291,130 |
| 23 Aug 2023 | CNY | 8.04 | 8.07 | 7.96 | 7.96 | 7.96 | -0.08 (-1.00%) | 2,059,500 |
| 22 Aug 2023 | CNY | 8.07 | 8.11 | 7.95 | 8.04 | 8.04 | -0.02 (-0.25%) | 3,001,490 |
| 21 Aug 2023 | CNY | 7.98 | 8.22 | 7.97 | 8.06 | 8.06 | +0.05 (+0.62%) | 4,392,530 |
| 18 Aug 2023 | CNY | 8.15 | 8.15 | 8 | 8.01 | 8.01 | -0.14 (-1.72%) | 2,262,960 |
| 17 Aug 2023 | CNY | 8.05 | 8.15 | 8 | 8.15 | 8.15 | +0.09 (+1.12%) | 2,374,000 |
| 16 Aug 2023 | CNY | 8.06 | 8.11 | 7.99 | 8.06 | 8.06 | +0.03 (+0.37%) | 2,036,300 |
| 15 Aug 2023 | CNY | 8.05 | 8.08 | 7.98 | 8.03 | 8.03 | -0.04 (-0.50%) | 2,147,650 |
| 14 Aug 2023 | CNY | 8.02 | 8.09 | 7.96 | 8.07 | 8.07 | -0.02 (-0.25%) | 3,754,540 |
| 11 Aug 2023 | CNY | 8.22 | 8.22 | 8.07 | 8.09 | 8.09 | -0.09 (-1.10%) | 2,891,070 |
| 10 Aug 2023 | CNY | 8.1 | 8.23 | 8.09 | 8.18 | 8.18 | +0.06 (+0.74%) | 2,369,200 |
| 9 Aug 2023 | CNY | 8.15 | 8.17 | 8.08 | 8.12 | 8.12 | -0.01 (-0.12%) | 2,544,270 |
| 8 Aug 2023 | CNY | 8.3 | 8.33 | 8.09 | 8.13 | 8.13 | -0.17 (-2.05%) | 4,680,350 |
| 7 Aug 2023 | CNY | 8.37 | 8.4 | 8.26 | 8.3 | 8.3 | -0.06 (-0.72%) | 4,118,600 |
| 4 Aug 2023 | CNY | 8.43 | 8.47 | 8.35 | 8.36 | 8.36 | -0.01 (-0.12%) | 3,646,700 |
| 3 Aug 2023 | CNY | 8.3 | 8.4 | 8.29 | 8.37 | 8.37 | +0.03 (+0.36%) | 3,090,840 |
| 2 Aug 2023 | CNY | 8.3 | 8.34 | 8.22 | 8.34 | 8.34 | +0.06 (+0.72%) | 3,074,470 |
| 1 Aug 2023 | CNY | 8.28 | 8.3 | 8.22 | 8.28 | 8.28 | +0.04 (+0.49%) | 2,962,000 |
| 31 Jul 2023 | CNY | 8.23 | 8.29 | 8.2 | 8.24 | 8.24 | +0.04 (+0.49%) | 2,703,100 |
| 28 Jul 2023 | CNY | 8.15 | 8.24 | 8.15 | 8.2 | 8.2 | +0.03 (+0.37%) | 2,735,260 |
| 27 Jul 2023 | CNY | 8.24 | 8.27 | 8.15 | 8.17 | 8.17 | -0.06 (-0.73%) | 3,897,500 |
| 26 Jul 2023 | CNY | 8.19 | 8.24 | 8.15 | 8.23 | 8.23 | +0.03 (+0.37%) | 2,710,250 |
| 25 Jul 2023 | CNY | 8.18 | 8.22 | 8.14 | 8.2 | 8.2 | +0.08 (+0.99%) | 2,569,890 |
| 24 Jul 2023 | CNY | 8.17 | 8.2 | 8.07 | 8.12 | 8.12 | -0.05 (-0.61%) | 1,968,000 |
| 21 Jul 2023 | CNY | 8.15 | 8.21 | 8.13 | 8.17 | 8.17 | +0.02 (+0.25%) | 2,045,820 |
| 20 Jul 2023 | CNY | 8.19 | 8.25 | 8.14 | 8.15 | 8.15 | -0.05 (-0.61%) | 2,353,630 |
| 19 Jul 2023 | CNY | 8.1 | 8.2 | 8.08 | 8.2 | 8.2 | +0.1 (+1.23%) | 3,121,570 |
| 18 Jul 2023 | CNY | 8.02 | 8.13 | 7.97 | 8.1 | 8.1 | +0.07 (+0.87%) | 2,784,130 |
| 17 Jul 2023 | CNY | 7.96 | 8.04 | 7.93 | 8.03 | 8.03 | +0.01 (+0.12%) | 3,232,180 |
