| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 8.1 | 8.12 | 7.95 | 7.95 | 7.95 | -0.17 (-2.09%) | 6,676,066 |
| 10 Aug 2023 | CNY | 8.17 | 8.2 | 8.06 | 8.12 | 8.12 | -0.02 (-0.25%) | 6,802,900 |
| 9 Aug 2023 | CNY | 8.23 | 8.29 | 8.12 | 8.14 | 8.14 | -0.11 (-1.33%) | 7,072,901 |
| 8 Aug 2023 | CNY | 8.24 | 8.33 | 8.09 | 8.25 | 8.25 | 0.0 (0.0%) | 12,920,021 |
| 7 Aug 2023 | CNY | 8.03 | 8.35 | 8.03 | 8.25 | 8.25 | +0.24 (+3.00%) | 21,528,051 |
| 4 Aug 2023 | CNY | 8.08 | 8.12 | 7.98 | 8.01 | 8.01 | -0.09 (-1.11%) | 6,673,808 |
| 3 Aug 2023 | CNY | 8.09 | 8.13 | 8.06 | 8.1 | 8.1 | +0.01 (+0.12%) | 4,361,700 |
| 2 Aug 2023 | CNY | 8.1 | 8.14 | 8.06 | 8.09 | 8.09 | -0.04 (-0.49%) | 4,852,000 |
| 1 Aug 2023 | CNY | 8.2 | 8.2 | 8.1 | 8.13 | 8.13 | -0.12 (-1.45%) | 7,546,500 |
| 31 Jul 2023 | CNY | 8.01 | 8.26 | 8 | 8.25 | 8.25 | +0.31 (+3.90%) | 16,415,295 |
| 28 Jul 2023 | CNY | 7.85 | 7.95 | 7.82 | 7.94 | 7.94 | +0.07 (+0.89%) | 3,574,801 |
| 27 Jul 2023 | CNY | 7.98 | 7.98 | 7.87 | 7.87 | 7.87 | -0.11 (-1.38%) | 3,190,100 |
| 26 Jul 2023 | CNY | 7.93 | 7.99 | 7.91 | 7.98 | 7.98 | +0.03 (+0.38%) | 3,188,857 |
| 25 Jul 2023 | CNY | 7.94 | 7.97 | 7.93 | 7.95 | 7.95 | +0.04 (+0.51%) | 4,031,245 |
| 24 Jul 2023 | CNY | 7.97 | 7.98 | 7.9 | 7.91 | 7.91 | -0.11 (-1.37%) | 4,202,101 |
| 21 Jul 2023 | CNY | 7.91 | 8.08 | 7.9 | 8.02 | 8.02 | +0.07 (+0.88%) | 6,595,301 |
| 20 Jul 2023 | CNY | 8.08 | 8.11 | 7.9 | 7.95 | 7.95 | -0.07 (-0.87%) | 4,541,520 |
| 19 Jul 2023 | CNY | 7.96 | 8.1 | 7.95 | 8.02 | 8.02 | -0.02 (-0.25%) | 3,782,980 |
| 18 Jul 2023 | CNY | 8.02 | 8.12 | 7.97 | 8.04 | 8.04 | +0.07 (+0.88%) | 5,972,098 |
| 17 Jul 2023 | CNY | 7.98 | 8.04 | 7.89 | 7.97 | 7.97 | -0.05 (-0.62%) | 3,818,300 |
| 14 Jul 2023 | CNY | 7.95 | 8.08 | 7.93 | 8.02 | 8.02 | +0.07 (+0.88%) | 6,488,349 |
| 13 Jul 2023 | CNY | 7.92 | 7.97 | 7.88 | 7.95 | 7.95 | -0.02 (-0.25%) | 5,516,400 |
| 12 Jul 2023 | CNY | 7.99 | 8.11 | 7.9 | 7.97 | 7.97 | +0.02 (+0.25%) | 9,569,601 |
| 11 Jul 2023 | CNY | 7.9 | 8 | 7.87 | 7.95 | 7.95 | +0.06 (+0.76%) | 5,480,503 |
| 10 Jul 2023 | CNY | 7.93 | 8.01 | 7.85 | 7.89 | 7.89 | -0.03 (-0.38%) | 7,052,300 |
| 7 Jul 2023 | CNY | 7.78 | 8.02 | 7.76 | 7.92 | 7.92 | +0.11 (+1.41%) | 13,231,644 |
| 6 Jul 2023 | CNY | 7.71 | 7.85 | 7.71 | 7.81 | 7.81 | +0.08 (+1.03%) | 5,487,758 |
| 5 Jul 2023 | CNY | 7.77 | 7.77 | 7.71 | 7.73 | 7.73 | -0.03 (-0.39%) | 2,473,582 |
| 4 Jul 2023 | CNY | 7.74 | 7.78 | 7.73 | 7.76 | 7.76 | +0.01 (+0.13%) | 3,215,160 |
| 3 Jul 2023 | CNY | 7.77 | 7.79 | 7.72 | 7.75 | 7.75 | -0.02 (-0.26%) | 5,415,328 |
