| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 9.02 | 9.09 | 8.77 | 8.77 | 8.77 | -0.22 (-2.45%) | 35,244,947 |
| 17 Aug 2023 | CNY | 8.95 | 9.09 | 8.85 | 8.99 | 8.99 | -0.02 (-0.22%) | 53,495,493 |
| 16 Aug 2023 | CNY | 8.86 | 9.18 | 8.76 | 9.01 | 9.01 | +0.06 (+0.67%) | 52,972,327 |
| 15 Aug 2023 | CNY | 8.85 | 8.99 | 8.8 | 8.95 | 8.95 | +0.06 (+0.67%) | 38,630,553 |
| 14 Aug 2023 | CNY | 8.78 | 8.99 | 8.76 | 8.89 | 8.89 | -0.06 (-0.67%) | 43,199,820 |
| 11 Aug 2023 | CNY | 9.27 | 9.27 | 8.95 | 8.95 | 8.95 | -0.35 (-3.76%) | 72,392,311 |
| 10 Aug 2023 | CNY | 9.12 | 9.33 | 9.11 | 9.3 | 9.3 | +0.13 (+1.42%) | 77,964,015 |
| 9 Aug 2023 | CNY | 9.11 | 9.33 | 9.11 | 9.17 | 9.17 | +0.04 (+0.44%) | 63,091,447 |
| 8 Aug 2023 | CNY | 9.16 | 9.27 | 8.94 | 9.13 | 9.13 | -0.17 (-1.83%) | 75,959,508 |
| 7 Aug 2023 | CNY | 9.14 | 9.34 | 9.02 | 9.3 | 9.3 | +0.15 (+1.64%) | 96,470,074 |
| 4 Aug 2023 | CNY | 9.26 | 9.5 | 9.09 | 9.15 | 9.15 | +0.07 (+0.77%) | 165,686,285 |
| 3 Aug 2023 | CNY | 8.9 | 9.13 | 8.72 | 9.08 | 9.08 | +0.25 (+2.83%) | 99,502,031 |
| 2 Aug 2023 | CNY | 8.73 | 8.95 | 8.7 | 8.83 | 8.83 | +0.07 (+0.80%) | 56,830,771 |
| 1 Aug 2023 | CNY | 8.67 | 8.87 | 8.62 | 8.76 | 8.76 | +0.03 (+0.34%) | 52,250,046 |
| 31 Jul 2023 | CNY | 8.76 | 8.95 | 8.73 | 8.73 | 8.73 | -0.02 (-0.23%) | 85,192,443 |
| 28 Jul 2023 | CNY | 8.31 | 8.87 | 8.31 | 8.75 | 8.75 | +0.43 (+5.17%) | 89,789,453 |
| 27 Jul 2023 | CNY | 8.41 | 8.41 | 8.31 | 8.32 | 8.32 | -0.08 (-0.95%) | 12,182,170 |
| 26 Jul 2023 | CNY | 8.39 | 8.44 | 8.3 | 8.4 | 8.4 | -0.02 (-0.24%) | 20,490,685 |
| 25 Jul 2023 | CNY | 8.33 | 8.49 | 8.29 | 8.42 | 8.42 | +0.25 (+3.06%) | 44,352,621 |
| 24 Jul 2023 | CNY | 8.17 | 8.2 | 8.13 | 8.17 | 8.17 | 0.0 (0.0%) | 5,203,539 |
| 21 Jul 2023 | CNY | 8.1 | 8.2 | 8.1 | 8.17 | 8.17 | +0.03 (+0.37%) | 7,203,790 |
| 20 Jul 2023 | CNY | 8.29 | 8.29 | 8.12 | 8.14 | 8.14 | -0.14 (-1.69%) | 10,813,591 |
| 19 Jul 2023 | CNY | 8.24 | 8.3 | 8.24 | 8.28 | 8.28 | +0.02 (+0.24%) | 7,578,959 |
| 18 Jul 2023 | CNY | 8.24 | 8.29 | 8.2 | 8.26 | 8.26 | +0.02 (+0.24%) | 7,438,709 |
| 17 Jul 2023 | CNY | 8.26 | 8.27 | 8.2 | 8.24 | 8.24 | -0.03 (-0.36%) | 7,275,927 |
| 14 Jul 2023 | CNY | 8.3 | 8.31 | 8.26 | 8.27 | 8.27 | -0.03 (-0.36%) | 7,183,652 |
| 13 Jul 2023 | CNY | 8.25 | 8.34 | 8.23 | 8.3 | 8.3 | +0.09 (+1.10%) | 13,020,231 |
| 12 Jul 2023 | CNY | 8.28 | 8.3 | 8.2 | 8.21 | 8.21 | -0.07 (-0.85%) | 6,588,700 |
| 11 Jul 2023 | CNY | 8.25 | 8.3 | 8.22 | 8.28 | 8.28 | +0.03 (+0.36%) | 8,686,058 |
| 10 Jul 2023 | CNY | 8.24 | 8.3 | 8.23 | 8.25 | 8.25 | +0.02 (+0.24%) | 8,345,637 |
