| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 7.92 | 8.12 | 7.86 | 8.1 | 8.1 | +0.16 (+2.02%) | 15,154,595 |
| 16 Aug 2023 | CNY | 7.96 | 8.03 | 7.89 | 7.94 | 7.94 | -0.03 (-0.38%) | 8,980,800 |
| 15 Aug 2023 | CNY | 8.06 | 8.09 | 7.88 | 7.97 | 7.97 | -0.09 (-1.12%) | 16,009,172 |
| 14 Aug 2023 | CNY | 8.12 | 8.15 | 7.96 | 8.06 | 8.06 | -0.13 (-1.59%) | 19,923,707 |
| 11 Aug 2023 | CNY | 8.39 | 8.45 | 8.17 | 8.19 | 8.19 | -0.19 (-2.27%) | 20,990,853 |
| 10 Aug 2023 | CNY | 8.32 | 8.41 | 8.26 | 8.38 | 8.38 | +0.05 (+0.60%) | 18,503,218 |
| 9 Aug 2023 | CNY | 8.37 | 8.38 | 8.23 | 8.33 | 8.33 | -0.1 (-1.19%) | 25,742,585 |
| 8 Aug 2023 | CNY | 8.28 | 8.47 | 8.25 | 8.43 | 8.43 | +0.19 (+2.31%) | 40,786,890 |
| 7 Aug 2023 | CNY | 8.18 | 8.3 | 8.14 | 8.24 | 8.24 | +0.08 (+0.98%) | 19,777,044 |
| 4 Aug 2023 | CNY | 8.2 | 8.24 | 8.13 | 8.16 | 8.16 | 0.0 (0.0%) | 17,607,464 |
| 3 Aug 2023 | CNY | 8.1 | 8.18 | 8.08 | 8.16 | 8.16 | +0.03 (+0.37%) | 13,694,602 |
| 2 Aug 2023 | CNY | 8.25 | 8.27 | 8.1 | 8.13 | 8.13 | -0.13 (-1.57%) | 17,868,752 |
| 1 Aug 2023 | CNY | 8.33 | 8.36 | 8.23 | 8.26 | 8.26 | -0.1 (-1.20%) | 17,235,375 |
| 31 Jul 2023 | CNY | 8.18 | 8.37 | 8.16 | 8.36 | 8.36 | +0.19 (+2.33%) | 32,994,784 |
| 28 Jul 2023 | CNY | 8.1 | 8.18 | 8.06 | 8.17 | 8.17 | +0.04 (+0.49%) | 13,543,836 |
| 27 Jul 2023 | CNY | 8.15 | 8.2 | 8.1 | 8.13 | 8.13 | -0.03 (-0.37%) | 10,592,218 |
| 26 Jul 2023 | CNY | 8.18 | 8.2 | 8.12 | 8.16 | 8.16 | -0.01 (-0.12%) | 9,888,122 |
| 25 Jul 2023 | CNY | 8.22 | 8.24 | 8.13 | 8.17 | 8.17 | +0.01 (+0.12%) | 14,317,250 |
| 24 Jul 2023 | CNY | 8.12 | 8.22 | 8.11 | 8.16 | 8.16 | +0.04 (+0.49%) | 12,992,936 |
| 21 Jul 2023 | CNY | 8.07 | 8.2 | 8.07 | 8.12 | 8.12 | 0.0 (0.0%) | 11,330,101 |
| 20 Jul 2023 | CNY | 8.21 | 8.25 | 8.09 | 8.12 | 8.12 | -0.05 (-0.61%) | 15,377,406 |
| 19 Jul 2023 | CNY | 8.1 | 8.21 | 8.1 | 8.17 | 8.17 | +0.03 (+0.37%) | 10,316,400 |
| 18 Jul 2023 | CNY | 8.14 | 8.19 | 8.06 | 8.14 | 8.14 | +0.03 (+0.37%) | 13,812,657 |
| 17 Jul 2023 | CNY | 8.07 | 8.26 | 8.03 | 8.11 | 8.11 | -0.04 (-0.49%) | 15,305,495 |
| 14 Jul 2023 | CNY | 8.1 | 8.23 | 8.08 | 8.15 | 8.15 | +0.02 (+0.25%) | 15,743,095 |
| 13 Jul 2023 | CNY | 7.96 | 8.15 | 7.96 | 8.13 | 8.13 | +0.19 (+2.39%) | 18,645,692 |
| 12 Jul 2023 | CNY | 7.97 | 8.01 | 7.91 | 7.94 | 7.94 | -0.21 (-2.58%) | 13,613,496 |
| 11 Jul 2023 | CNY | 8.22 | 8.23 | 8.13 | 8.15 | 8.15 | -0.1 (-1.21%) | 10,813,662 |
| 10 Jul 2023 | CNY | 8.16 | 8.28 | 8.13 | 8.25 | 8.25 | +0.12 (+1.48%) | 17,338,157 |
| 7 Jul 2023 | CNY | 8.1 | 8.23 | 8.07 | 8.13 | 8.13 | -0.03 (-0.37%) | 11,413,940 |
