| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 7.06 | 7.15 | 6.9 | 6.9 | 6.9 | -0.16 (-2.27%) | 9,496,594 |
| 18 Aug 2023 | CNY | 7.13 | 7.18 | 7.06 | 7.06 | 7.06 | -0.08 (-1.12%) | 9,130,089 |
| 17 Aug 2023 | CNY | 7 | 7.18 | 6.9 | 7.14 | 7.14 | -0.14 (-1.92%) | 19,399,620 |
| 16 Aug 2023 | CNY | 7.33 | 7.38 | 7.28 | 7.28 | 7.28 | -0.09 (-1.22%) | 3,205,147 |
| 15 Aug 2023 | CNY | 7.34 | 7.39 | 7.29 | 7.37 | 7.37 | +0.05 (+0.68%) | 5,033,500 |
| 14 Aug 2023 | CNY | 7.35 | 7.4 | 7.26 | 7.32 | 7.32 | -0.1 (-1.35%) | 5,410,900 |
| 11 Aug 2023 | CNY | 7.51 | 7.52 | 7.4 | 7.42 | 7.42 | -0.08 (-1.07%) | 3,844,100 |
| 10 Aug 2023 | CNY | 7.46 | 7.54 | 7.45 | 7.5 | 7.5 | +0.03 (+0.40%) | 2,879,706 |
| 9 Aug 2023 | CNY | 7.56 | 7.56 | 7.44 | 7.47 | 7.47 | -0.09 (-1.19%) | 3,646,740 |
| 8 Aug 2023 | CNY | 7.52 | 7.57 | 7.45 | 7.56 | 7.56 | +0.03 (+0.40%) | 3,630,110 |
| 7 Aug 2023 | CNY | 7.66 | 7.67 | 7.49 | 7.53 | 7.53 | -0.13 (-1.70%) | 6,766,480 |
| 4 Aug 2023 | CNY | 7.67 | 7.77 | 7.64 | 7.66 | 7.66 | 0.0 (0.0%) | 4,633,834 |
| 3 Aug 2023 | CNY | 7.78 | 7.81 | 7.65 | 7.66 | 7.66 | -0.14 (-1.79%) | 5,924,720 |
| 2 Aug 2023 | CNY | 7.86 | 7.95 | 7.79 | 7.8 | 7.8 | -0.07 (-0.89%) | 5,730,200 |
| 1 Aug 2023 | CNY | 7.97 | 7.97 | 7.84 | 7.87 | 7.87 | -0.07 (-0.88%) | 4,123,200 |
| 31 Jul 2023 | CNY | 7.73 | 7.96 | 7.73 | 7.94 | 7.94 | +0.19 (+2.45%) | 6,048,081 |
| 28 Jul 2023 | CNY | 7.83 | 7.88 | 7.7 | 7.75 | 7.75 | -0.09 (-1.15%) | 8,388,967 |
| 27 Jul 2023 | CNY | 7.99 | 8.02 | 7.82 | 7.84 | 7.84 | -0.15 (-1.88%) | 4,369,431 |
| 26 Jul 2023 | CNY | 7.97 | 8.03 | 7.88 | 7.99 | 7.99 | +0.01 (+0.13%) | 5,847,330 |
| 25 Jul 2023 | CNY | 7.93 | 8 | 7.92 | 7.98 | 7.98 | +0.1 (+1.27%) | 3,588,290 |
| 24 Jul 2023 | CNY | 7.95 | 7.97 | 7.85 | 7.88 | 7.88 | -0.07 (-0.88%) | 3,434,546 |
| 21 Jul 2023 | CNY | 8 | 8.05 | 7.92 | 7.95 | 7.95 | -0.07 (-0.87%) | 3,641,820 |
| 20 Jul 2023 | CNY | 8.01 | 8.13 | 7.99 | 8.02 | 8.02 | -0.01 (-0.12%) | 5,078,470 |
| 19 Jul 2023 | CNY | 8.04 | 8.08 | 7.99 | 8.03 | 8.03 | 0.0 (0.0%) | 3,355,830 |
| 18 Jul 2023 | CNY | 7.95 | 8.04 | 7.94 | 8.03 | 8.03 | +0.06 (+0.75%) | 4,388,200 |
| 17 Jul 2023 | CNY | 7.96 | 7.99 | 7.89 | 7.97 | 7.97 | +0.01 (+0.13%) | 2,619,590 |
| 14 Jul 2023 | CNY | 8.02 | 8.03 | 7.92 | 7.96 | 7.96 | -0.05 (-0.62%) | 3,314,556 |
| 13 Jul 2023 | CNY | 7.95 | 8.04 | 7.94 | 8.01 | 8.01 | +0.06 (+0.75%) | 3,565,255 |
| 12 Jul 2023 | CNY | 8.01 | 8.05 | 7.93 | 7.95 | 7.95 | -0.1 (-1.24%) | 3,187,314 |
| 11 Jul 2023 | CNY | 8.04 | 8.05 | 7.93 | 8.05 | 8.05 | +0.05 (+0.63%) | 4,028,127 |
