| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2023 | CNY | 8.89 | 8.97 | 8.62 | 8.86 | 8.86 | -0.12 (-1.34%) | 112,650,030 |
| 7 Aug 2023 | CNY | 8.93 | 9 | 8.82 | 8.98 | 8.98 | +0.05 (+0.56%) | 118,042,585 |
| 4 Aug 2023 | CNY | 9 | 9.29 | 8.87 | 8.93 | 8.93 | +0.09 (+1.02%) | 265,833,112 |
| 3 Aug 2023 | CNY | 8.85 | 8.96 | 8.48 | 8.84 | 8.84 | +0.1 (+1.14%) | 189,758,026 |
| 2 Aug 2023 | CNY | 8.44 | 9.04 | 8.4 | 8.74 | 8.74 | +0.34 (+4.05%) | 216,015,390 |
| 1 Aug 2023 | CNY | 8.25 | 8.64 | 8.18 | 8.4 | 8.4 | +0.06 (+0.72%) | 137,263,549 |
| 31 Jul 2023 | CNY | 8.27 | 8.5 | 8.27 | 8.34 | 8.34 | +0.11 (+1.34%) | 170,454,498 |
| 28 Jul 2023 | CNY | 7.72 | 8.25 | 7.72 | 8.23 | 8.23 | +0.49 (+6.33%) | 148,832,540 |
| 27 Jul 2023 | CNY | 7.77 | 7.82 | 7.72 | 7.74 | 7.74 | -0.02 (-0.26%) | 35,378,983 |
| 26 Jul 2023 | CNY | 7.73 | 7.8 | 7.7 | 7.76 | 7.76 | 0.0 (0.0%) | 43,227,618 |
| 25 Jul 2023 | CNY | 7.65 | 7.8 | 7.62 | 7.76 | 7.76 | +0.26 (+3.47%) | 77,367,474 |
| 24 Jul 2023 | CNY | 7.46 | 7.51 | 7.44 | 7.5 | 7.5 | +0.01 (+0.13%) | 12,192,541 |
| 21 Jul 2023 | CNY | 7.45 | 7.52 | 7.44 | 7.49 | 7.49 | +0.02 (+0.27%) | 15,142,220 |
| 20 Jul 2023 | CNY | 7.53 | 7.55 | 7.46 | 7.47 | 7.47 | -0.04 (-0.53%) | 23,596,508 |
| 19 Jul 2023 | CNY | 7.46 | 7.52 | 7.45 | 7.51 | 7.51 | +0.03 (+0.40%) | 17,648,312 |
| 18 Jul 2023 | CNY | 7.44 | 7.49 | 7.41 | 7.48 | 7.48 | +0.05 (+0.67%) | 16,898,023 |
| 17 Jul 2023 | CNY | 7.44 | 7.46 | 7.39 | 7.43 | 7.43 | -0.01 (-0.13%) | 13,804,177 |
| 14 Jul 2023 | CNY | 7.48 | 7.5 | 7.44 | 7.44 | 7.44 | -0.04 (-0.53%) | 17,636,811 |
| 13 Jul 2023 | CNY | 7.45 | 7.54 | 7.42 | 7.48 | 7.48 | +0.08 (+1.08%) | 25,474,237 |
| 12 Jul 2023 | CNY | 7.45 | 7.5 | 7.38 | 7.4 | 7.4 | -0.09 (-1.20%) | 24,119,566 |
| 11 Jul 2023 | CNY | 7.46 | 7.54 | 7.44 | 7.49 | 7.49 | +0.1 (+1.35%) | 37,751,304 |
| 10 Jul 2023 | CNY | 7.41 | 7.43 | 7.35 | 7.39 | 7.39 | +0.02 (+0.27%) | 17,393,611 |
| 7 Jul 2023 | CNY | 7.27 | 7.4 | 7.26 | 7.37 | 7.37 | +0.08 (+1.10%) | 24,252,641 |
| 6 Jul 2023 | CNY | 7.28 | 7.34 | 7.26 | 7.29 | 7.29 | -0.02 (-0.27%) | 13,941,350 |
| 5 Jul 2023 | CNY | 7.34 | 7.35 | 7.29 | 7.31 | 7.31 | -0.04 (-0.54%) | 10,943,981 |
| 4 Jul 2023 | CNY | 7.35 | 7.38 | 7.32 | 7.35 | 7.35 | 0.0 (0.0%) | 16,185,510 |
| 3 Jul 2023 | CNY | 7.24 | 7.37 | 7.23 | 7.35 | 7.35 | +0.11 (+1.52%) | 24,720,285 |
| 30 Jun 2023 | CNY | 7.14 | 7.26 | 7.13 | 7.24 | 7.24 | +0.1 (+1.40%) | 18,184,760 |
| 29 Jun 2023 | CNY | 7.17 | 7.21 | 7.13 | 7.14 | 7.14 | -0.04 (-0.56%) | 15,558,589 |
| 28 Jun 2023 | CNY | 7.13 | 7.19 | 7.09 | 7.18 | 7.18 | +0.04 (+0.56%) | 16,893,685 |
