| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 8.48 | 8.65 | 8.48 | 8.56 | 8.56 | +0.04 (+0.47%) | 26,503,610 |
| 24 Aug 2023 | CNY | 8.48 | 8.63 | 8.43 | 8.52 | 8.52 | +0.07 (+0.83%) | 24,611,290 |
| 23 Aug 2023 | CNY | 8.61 | 8.62 | 8.43 | 8.45 | 8.45 | -0.22 (-2.54%) | 25,384,520 |
| 22 Aug 2023 | CNY | 8.61 | 8.72 | 8.51 | 8.67 | 8.67 | +0.09 (+1.05%) | 33,174,080 |
| 21 Aug 2023 | CNY | 8.83 | 8.9 | 8.56 | 8.58 | 8.58 | -0.25 (-2.83%) | 31,201,290 |
| 18 Aug 2023 | CNY | 9.08 | 9.23 | 8.81 | 8.83 | 8.83 | -0.3 (-3.29%) | 33,539,350 |
| 17 Aug 2023 | CNY | 9.13 | 9.2 | 9 | 9.13 | 9.13 | +0.03 (+0.33%) | 41,848,230 |
| 16 Aug 2023 | CNY | 8.91 | 9.31 | 8.82 | 9.1 | 9.1 | +0.13 (+1.45%) | 44,931,010 |
| 15 Aug 2023 | CNY | 8.92 | 9.04 | 8.85 | 8.97 | 8.97 | +0.03 (+0.34%) | 33,136,220 |
| 14 Aug 2023 | CNY | 8.96 | 9.06 | 8.87 | 8.94 | 8.94 | -0.19 (-2.08%) | 46,039,570 |
| 11 Aug 2023 | CNY | 9.37 | 9.37 | 9.09 | 9.13 | 9.13 | -0.39 (-4.10%) | 59,792,210 |
| 10 Aug 2023 | CNY | 9.42 | 9.53 | 9.4 | 9.52 | 9.52 | +0.13 (+1.38%) | 39,830,020 |
| 9 Aug 2023 | CNY | 9.45 | 9.53 | 9.36 | 9.39 | 9.39 | -0.08 (-0.84%) | 30,866,690 |
| 8 Aug 2023 | CNY | 9.54 | 9.58 | 9.26 | 9.47 | 9.47 | -0.13 (-1.35%) | 48,178,910 |
| 7 Aug 2023 | CNY | 9.32 | 9.63 | 9.3 | 9.6 | 9.6 | +0.08 (+0.84%) | 66,067,560 |
| 4 Aug 2023 | CNY | 9.63 | 9.88 | 9.46 | 9.52 | 9.52 | +0.06 (+0.63%) | 116,456,510 |
| 3 Aug 2023 | CNY | 9.32 | 9.52 | 9.13 | 9.46 | 9.46 | +0.2 (+2.16%) | 62,803,360 |
| 2 Aug 2023 | CNY | 9.11 | 9.44 | 9.11 | 9.26 | 9.26 | +0.09 (+0.98%) | 54,377,220 |
| 1 Aug 2023 | CNY | 9.08 | 9.28 | 8.95 | 9.17 | 9.17 | +0.07 (+0.77%) | 48,896,860 |
| 31 Jul 2023 | CNY | 9.09 | 9.32 | 9.01 | 9.1 | 9.1 | +0.13 (+1.45%) | 71,095,580 |
| 28 Jul 2023 | CNY | 8.43 | 9.03 | 8.42 | 8.97 | 8.97 | +0.55 (+6.53%) | 66,194,400 |
| 27 Jul 2023 | CNY | 8.49 | 8.53 | 8.41 | 8.42 | 8.42 | -0.05 (-0.59%) | 15,621,140 |
| 26 Jul 2023 | CNY | 8.5 | 8.52 | 8.41 | 8.47 | 8.47 | -0.04 (-0.47%) | 19,133,910 |
| 25 Jul 2023 | CNY | 8.35 | 8.53 | 8.33 | 8.51 | 8.51 | +0.32 (+3.91%) | 34,560,790 |
| 24 Jul 2023 | CNY | 8.22 | 8.25 | 8.18 | 8.19 | 8.19 | -0.03 (-0.36%) | 6,227,020 |
| 21 Jul 2023 | CNY | 8.2 | 8.25 | 8.17 | 8.22 | 8.22 | +0.02 (+0.24%) | 6,970,670 |
| 20 Jul 2023 | CNY | 8.25 | 8.27 | 8.19 | 8.2 | 8.2 | -0.04 (-0.49%) | 7,025,420 |
| 19 Jul 2023 | CNY | 8.22 | 8.26 | 8.18 | 8.24 | 8.24 | +0.04 (+0.49%) | 6,588,780 |
| 18 Jul 2023 | CNY | 8.19 | 8.25 | 8.17 | 8.2 | 8.2 | 0.0 (0.0%) | 5,294,800 |
| 17 Jul 2023 | CNY | 8.17 | 8.22 | 8.15 | 8.2 | 8.2 | -0.03 (-0.36%) | 7,406,700 |
