| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 8.32 | 8.32 | 8.08 | 8.18 | 8.18 | -0.09 (-1.09%) | 5,158,600 |
| 16 Aug 2023 | CNY | 8.31 | 8.35 | 8.23 | 8.27 | 8.27 | -0.06 (-0.72%) | 1,983,000 |
| 15 Aug 2023 | CNY | 8.41 | 8.44 | 8.25 | 8.33 | 8.33 | -0.04 (-0.48%) | 2,256,500 |
| 14 Aug 2023 | CNY | 8.29 | 8.39 | 8.25 | 8.37 | 8.37 | +0.04 (+0.48%) | 2,993,670 |
| 11 Aug 2023 | CNY | 8.5 | 8.56 | 8.31 | 8.33 | 8.33 | -0.17 (-2%) | 3,011,012 |
| 10 Aug 2023 | CNY | 8.5 | 8.59 | 8.45 | 8.5 | 8.5 | 0.0 (0.0%) | 3,798,567 |
| 9 Aug 2023 | CNY | 8.62 | 8.62 | 8.46 | 8.5 | 8.5 | -0.1 (-1.16%) | 2,738,209 |
| 8 Aug 2023 | CNY | 8.6 | 8.61 | 8.38 | 8.6 | 8.6 | +0.05 (+0.58%) | 4,935,898 |
| 7 Aug 2023 | CNY | 8.65 | 8.65 | 8.52 | 8.55 | 8.55 | -0.09 (-1.04%) | 3,500,841 |
| 4 Aug 2023 | CNY | 8.71 | 8.75 | 8.63 | 8.64 | 8.64 | -0.04 (-0.46%) | 3,559,409 |
| 3 Aug 2023 | CNY | 8.59 | 8.75 | 8.54 | 8.68 | 8.68 | +0.06 (+0.70%) | 3,514,500 |
| 2 Aug 2023 | CNY | 8.73 | 8.75 | 8.59 | 8.62 | 8.62 | -0.13 (-1.49%) | 4,390,977 |
| 1 Aug 2023 | CNY | 8.69 | 8.77 | 8.59 | 8.75 | 8.75 | +0.16 (+1.86%) | 6,074,300 |
| 31 Jul 2023 | CNY | 8.49 | 8.66 | 8.49 | 8.59 | 8.59 | +0.05 (+0.59%) | 4,102,697 |
| 28 Jul 2023 | CNY | 8.4 | 8.56 | 8.4 | 8.54 | 8.54 | +0.1 (+1.18%) | 3,145,825 |
| 27 Jul 2023 | CNY | 8.45 | 8.52 | 8.43 | 8.44 | 8.44 | -0.01 (-0.12%) | 2,954,817 |
| 26 Jul 2023 | CNY | 8.38 | 8.46 | 8.3 | 8.45 | 8.45 | +0.02 (+0.24%) | 2,461,000 |
| 25 Jul 2023 | CNY | 8.43 | 8.51 | 8.38 | 8.43 | 8.43 | +0.1 (+1.20%) | 3,183,964 |
| 24 Jul 2023 | CNY | 8.38 | 8.42 | 8.3 | 8.33 | 8.33 | -0.05 (-0.60%) | 2,242,100 |
| 21 Jul 2023 | CNY | 8.38 | 8.46 | 8.33 | 8.38 | 8.38 | 0.0 (0.0%) | 2,870,446 |
| 20 Jul 2023 | CNY | 8.43 | 8.5 | 8.36 | 8.38 | 8.38 | -0.03 (-0.36%) | 4,526,433 |
| 19 Jul 2023 | CNY | 8.33 | 8.42 | 8.3 | 8.41 | 8.41 | +0.07 (+0.84%) | 3,052,150 |
| 18 Jul 2023 | CNY | 8.3 | 8.38 | 8.2 | 8.34 | 8.34 | +0.08 (+0.97%) | 3,358,122 |
| 17 Jul 2023 | CNY | 8.28 | 8.3 | 8.14 | 8.26 | 8.26 | -0.03 (-0.36%) | 3,345,833 |
| 14 Jul 2023 | CNY | 8.28 | 8.34 | 8.23 | 8.29 | 8.29 | 0.0 (0.0%) | 2,505,885 |
| 13 Jul 2023 | CNY | 8.13 | 8.3 | 8.13 | 8.29 | 8.29 | +0.14 (+1.72%) | 4,092,064 |
| 12 Jul 2023 | CNY | 8.15 | 8.21 | 8.11 | 8.15 | 8.15 | -0.01 (-0.12%) | 3,115,820 |
| 11 Jul 2023 | CNY | 8.16 | 8.18 | 8.1 | 8.16 | 8.16 | +0.05 (+0.62%) | 3,121,335 |
| 10 Jul 2023 | CNY | 8.22 | 8.24 | 8.09 | 8.11 | 8.11 | -0.16 (-1.93%) | 3,589,500 |
| 7 Jul 2023 | CNY | 8.26 | 8.32 | 8.21 | 8.27 | 8.27 | +0.01 (+0.12%) | 2,548,520 |
