| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 8.23 | 8.35 | 7.93 | 8.01 | 8.01 | -0.38 (-4.53%) | 13,551,260 |
| 8 Aug 2023 | CNY | 8.37 | 8.48 | 8.27 | 8.39 | 8.39 | +0.02 (+0.24%) | 7,568,286 |
| 7 Aug 2023 | CNY | 8.54 | 8.56 | 8.31 | 8.37 | 8.37 | -0.16 (-1.88%) | 8,493,000 |
| 4 Aug 2023 | CNY | 8.59 | 8.66 | 8.4 | 8.53 | 8.53 | -0.09 (-1.04%) | 10,960,604 |
| 3 Aug 2023 | CNY | 8.79 | 8.82 | 8.53 | 8.62 | 8.62 | -0.14 (-1.60%) | 10,057,105 |
| 2 Aug 2023 | CNY | 8.6 | 8.76 | 8.52 | 8.76 | 8.76 | +0.12 (+1.39%) | 12,048,431 |
| 1 Aug 2023 | CNY | 8.42 | 8.66 | 8.36 | 8.64 | 8.64 | +0.33 (+3.97%) | 21,704,772 |
| 31 Jul 2023 | CNY | 8.16 | 8.35 | 8.11 | 8.31 | 8.31 | +0.18 (+2.21%) | 9,002,579 |
| 28 Jul 2023 | CNY | 8.07 | 8.22 | 8.01 | 8.13 | 8.13 | +0.07 (+0.87%) | 6,452,040 |
| 27 Jul 2023 | CNY | 8.12 | 8.17 | 8.02 | 8.06 | 8.06 | -0.05 (-0.62%) | 3,764,300 |
| 26 Jul 2023 | CNY | 8.26 | 8.26 | 8.07 | 8.11 | 8.11 | -0.09 (-1.10%) | 4,345,578 |
| 25 Jul 2023 | CNY | 8.13 | 8.22 | 8.07 | 8.2 | 8.2 | +0.12 (+1.49%) | 5,658,484 |
| 24 Jul 2023 | CNY | 8.14 | 8.14 | 8.02 | 8.08 | 8.08 | -0.03 (-0.37%) | 4,473,745 |
| 21 Jul 2023 | CNY | 8.02 | 8.22 | 7.98 | 8.11 | 8.11 | +0.09 (+1.12%) | 5,671,425 |
| 20 Jul 2023 | CNY | 8.21 | 8.23 | 7.94 | 8.02 | 8.02 | -0.16 (-1.96%) | 9,649,725 |
| 19 Jul 2023 | CNY | 8.25 | 8.25 | 8.13 | 8.18 | 8.18 | -0.03 (-0.37%) | 3,445,705 |
| 18 Jul 2023 | CNY | 8.27 | 8.3 | 8.18 | 8.21 | 8.21 | -0.06 (-0.73%) | 4,330,965 |
| 17 Jul 2023 | CNY | 8.46 | 8.46 | 8.12 | 8.27 | 8.27 | -0.15 (-1.78%) | 7,987,341 |
| 14 Jul 2023 | CNY | 8.45 | 8.55 | 8.34 | 8.42 | 8.42 | +0.06 (+0.72%) | 9,209,914 |
| 13 Jul 2023 | CNY | 8.18 | 8.5 | 8.17 | 8.36 | 8.36 | +0.14 (+1.70%) | 7,350,150 |
| 12 Jul 2023 | CNY | 8.18 | 8.33 | 8.14 | 8.22 | 8.22 | +0.04 (+0.49%) | 5,986,185 |
| 11 Jul 2023 | CNY | 8.3 | 8.3 | 8.11 | 8.18 | 8.18 | -0.1 (-1.21%) | 5,368,318 |
| 10 Jul 2023 | CNY | 8.33 | 8.39 | 8.23 | 8.28 | 8.28 | -0.02 (-0.24%) | 4,889,215 |
| 7 Jul 2023 | CNY | 8.22 | 8.35 | 8.11 | 8.3 | 8.3 | +0.12 (+1.47%) | 8,685,404 |
| 6 Jul 2023 | CNY | 8.42 | 8.42 | 8.13 | 8.18 | 8.18 | -0.22 (-2.62%) | 11,958,614 |
| 5 Jul 2023 | CNY | 8.41 | 8.46 | 8.33 | 8.4 | 8.4 | -0.01 (-0.12%) | 6,817,271 |
| 4 Jul 2023 | CNY | 8.3 | 8.5 | 8.3 | 8.41 | 8.41 | +0.15 (+1.82%) | 11,413,979 |
| 3 Jul 2023 | CNY | 8.25 | 8.33 | 8.16 | 8.26 | 8.26 | +0.03 (+0.36%) | 11,346,875 |
| 30 Jun 2023 | CNY | 7.75 | 8.36 | 7.75 | 8.23 | 8.23 | +0.5 (+6.47%) | 17,902,819 |
| 29 Jun 2023 | CNY | 7.81 | 7.84 | 7.71 | 7.73 | 7.73 | -0.08 (-1.02%) | 6,131,623 |
