| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 8.4 | 8.46 | 8.3 | 8.34 | 8.34 | -0.1 (-1.18%) | 47,838,225 |
| 8 Aug 2023 | CNY | 8.44 | 8.64 | 8.4 | 8.44 | 8.44 | +0.01 (+0.12%) | 76,069,974 |
| 7 Aug 2023 | CNY | 8.43 | 8.55 | 8.29 | 8.43 | 8.43 | -0.02 (-0.24%) | 66,440,987 |
| 4 Aug 2023 | CNY | 8.2 | 8.55 | 8.18 | 8.45 | 8.45 | +0.22 (+2.67%) | 101,611,262 |
| 3 Aug 2023 | CNY | 8.21 | 8.29 | 8.17 | 8.23 | 8.23 | -0.02 (-0.24%) | 40,837,953 |
| 2 Aug 2023 | CNY | 8.3 | 8.4 | 8.2 | 8.25 | 8.25 | -0.12 (-1.43%) | 58,756,234 |
| 1 Aug 2023 | CNY | 8.55 | 8.55 | 8.31 | 8.37 | 8.37 | -0.14 (-1.65%) | 71,271,811 |
| 31 Jul 2023 | CNY | 8.28 | 8.54 | 8.22 | 8.51 | 8.51 | +0.26 (+3.15%) | 101,960,495 |
| 28 Jul 2023 | CNY | 8.03 | 8.28 | 8.03 | 8.25 | 8.25 | +0.17 (+2.10%) | 74,402,927 |
| 27 Jul 2023 | CNY | 8.03 | 8.18 | 8.01 | 8.08 | 8.08 | -0.04 (-0.49%) | 49,555,991 |
| 26 Jul 2023 | CNY | 8.29 | 8.32 | 8.05 | 8.12 | 8.12 | -0.2 (-2.40%) | 101,249,351 |
| 25 Jul 2023 | CNY | 8.29 | 8.56 | 8.27 | 8.32 | 8.32 | +0.15 (+1.84%) | 126,146,256 |
| 24 Jul 2023 | CNY | 8.4 | 8.45 | 8.15 | 8.17 | 8.17 | -0.37 (-4.33%) | 119,303,672 |
| 21 Jul 2023 | CNY | 8.9 | 8.96 | 8.53 | 8.54 | 8.54 | -0.5 (-5.53%) | 152,576,690 |
| 20 Jul 2023 | CNY | 8.61 | 9.26 | 8.5 | 9.04 | 9.04 | +0.47 (+5.48%) | 227,153,454 |
| 19 Jul 2023 | CNY | 8.47 | 8.75 | 8.43 | 8.57 | 8.57 | +0.11 (+1.30%) | 92,614,318 |
| 18 Jul 2023 | CNY | 8.42 | 8.6 | 8.37 | 8.46 | 8.46 | +0.06 (+0.71%) | 75,572,988 |
| 17 Jul 2023 | CNY | 8.48 | 8.5 | 8.25 | 8.4 | 8.4 | -0.07 (-0.83%) | 47,591,641 |
| 14 Jul 2023 | CNY | 8.36 | 8.6 | 8.33 | 8.47 | 8.47 | +0.11 (+1.32%) | 83,045,589 |
| 13 Jul 2023 | CNY | 8.05 | 8.42 | 8.05 | 8.36 | 8.36 | +0.31 (+3.85%) | 111,992,850 |
| 12 Jul 2023 | CNY | 8.58 | 8.66 | 7.96 | 8.05 | 8.05 | -0.54 (-6.29%) | 138,617,816 |
| 11 Jul 2023 | CNY | 8.55 | 8.65 | 8.18 | 8.59 | 8.59 | +0.23 (+2.75%) | 114,729,648 |
| 10 Jul 2023 | CNY | 8.4 | 8.49 | 8.3 | 8.36 | 8.36 | -0.03 (-0.36%) | 55,722,839 |
| 7 Jul 2023 | CNY | 8.43 | 8.51 | 8.23 | 8.39 | 8.39 | -0.13 (-1.53%) | 82,177,543 |
| 6 Jul 2023 | CNY | 8.54 | 8.69 | 8.31 | 8.52 | 8.52 | -0.11 (-1.27%) | 88,150,054 |
| 5 Jul 2023 | CNY | 8.46 | 8.81 | 8.45 | 8.63 | 8.63 | +0.23 (+2.74%) | 172,843,247 |
| 4 Jul 2023 | CNY | 8.34 | 8.49 | 8.31 | 8.4 | 8.4 | +0.03 (+0.36%) | 74,867,399 |
| 3 Jul 2023 | CNY | 8.45 | 8.46 | 8.05 | 8.37 | 8.37 | -0.16 (-1.88%) | 133,732,493 |
| 30 Jun 2023 | CNY | 8.74 | 8.77 | 8.48 | 8.53 | 8.53 | -0.21 (-2.40%) | 103,029,932 |
| 29 Jun 2023 | CNY | 8.6 | 8.88 | 8.58 | 8.74 | 8.74 | +0.11 (+1.27%) | 128,969,467 |
