| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 7.48 | 7.69 | 7.45 | 7.58 | 7.58 | +0.09 (+1.20%) | 44,946,260 |
| 24 Aug 2023 | CNY | 7.92 | 7.97 | 7.49 | 7.49 | 7.49 | -0.4 (-5.07%) | 110,383,230 |
| 23 Aug 2023 | CNY | 8.07 | 8.1 | 7.88 | 7.89 | 7.89 | -0.2 (-2.47%) | 35,078,720 |
| 22 Aug 2023 | CNY | 7.98 | 8.11 | 7.98 | 8.09 | 8.09 | +0.12 (+1.51%) | 31,983,660 |
| 21 Aug 2023 | CNY | 8.05 | 8.15 | 7.96 | 7.97 | 7.97 | -0.06 (-0.75%) | 31,212,880 |
| 18 Aug 2023 | CNY | 8.27 | 8.33 | 8.02 | 8.03 | 8.03 | -0.24 (-2.90%) | 39,816,720 |
| 17 Aug 2023 | CNY | 8.16 | 8.28 | 8.13 | 8.27 | 8.27 | +0.07 (+0.85%) | 28,022,300 |
| 16 Aug 2023 | CNY | 8.21 | 8.29 | 8.16 | 8.2 | 8.2 | -0.02 (-0.24%) | 21,673,640 |
| 15 Aug 2023 | CNY | 8.25 | 8.27 | 8.13 | 8.22 | 8.22 | -0.05 (-0.60%) | 27,109,750 |
| 14 Aug 2023 | CNY | 8.1 | 8.36 | 8.06 | 8.27 | 8.27 | +0.08 (+0.98%) | 35,207,520 |
| 11 Aug 2023 | CNY | 8.41 | 8.45 | 8.18 | 8.19 | 8.19 | -0.22 (-2.62%) | 38,731,480 |
| 10 Aug 2023 | CNY | 8.42 | 8.46 | 8.33 | 8.41 | 8.41 | -0.02 (-0.24%) | 28,099,350 |
| 9 Aug 2023 | CNY | 8.43 | 8.52 | 8.41 | 8.43 | 8.43 | -0.04 (-0.47%) | 26,183,600 |
| 8 Aug 2023 | CNY | 8.49 | 8.52 | 8.43 | 8.47 | 8.47 | -0.01 (-0.12%) | 25,145,180 |
| 7 Aug 2023 | CNY | 8.65 | 8.67 | 8.46 | 8.48 | 8.48 | -0.19 (-2.19%) | 43,790,670 |
| 4 Aug 2023 | CNY | 8.64 | 8.74 | 8.62 | 8.67 | 8.67 | +0.09 (+1.05%) | 54,594,580 |
| 3 Aug 2023 | CNY | 8.48 | 8.6 | 8.43 | 8.58 | 8.58 | +0.05 (+0.59%) | 31,411,290 |
| 2 Aug 2023 | CNY | 8.6 | 8.71 | 8.49 | 8.53 | 8.53 | -0.12 (-1.39%) | 39,058,400 |
| 1 Aug 2023 | CNY | 8.67 | 8.78 | 8.61 | 8.65 | 8.65 | -0.02 (-0.23%) | 42,459,750 |
| 31 Jul 2023 | CNY | 8.51 | 8.82 | 8.47 | 8.67 | 8.67 | +0.22 (+2.60%) | 80,370,700 |
| 28 Jul 2023 | CNY | 8.31 | 8.47 | 8.23 | 8.45 | 8.45 | +0.15 (+1.81%) | 56,153,640 |
| 27 Jul 2023 | CNY | 8.37 | 8.44 | 8.3 | 8.3 | 8.3 | -0.1 (-1.19%) | 26,920,840 |
| 26 Jul 2023 | CNY | 8.46 | 8.51 | 8.35 | 8.4 | 8.4 | -0.06 (-0.71%) | 27,406,610 |
| 25 Jul 2023 | CNY | 8.3 | 8.48 | 8.29 | 8.46 | 8.46 | +0.21 (+2.55%) | 42,261,290 |
| 24 Jul 2023 | CNY | 8.12 | 8.31 | 8.11 | 8.25 | 8.25 | +0.13 (+1.60%) | 26,863,040 |
| 21 Jul 2023 | CNY | 8.16 | 8.23 | 8.12 | 8.12 | 8.12 | -0.06 (-0.73%) | 23,158,600 |
| 20 Jul 2023 | CNY | 8.35 | 8.4 | 8.16 | 8.18 | 8.18 | -0.15 (-1.80%) | 27,954,570 |
| 19 Jul 2023 | CNY | 8.3 | 8.38 | 8.27 | 8.33 | 8.33 | -0.01 (-0.12%) | 18,560,700 |
| 18 Jul 2023 | CNY | 8.38 | 8.4 | 8.26 | 8.34 | 8.34 | -0.03 (-0.36%) | 19,115,280 |
| 17 Jul 2023 | CNY | 8.37 | 8.38 | 8.26 | 8.37 | 8.37 | -0.01 (-0.12%) | 15,074,320 |
