| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 9.01 | 9.01 | 8.81 | 8.96 | 8.96 | -0.05 (-0.55%) | 5,612,780 |
| 14 Aug 2023 | CNY | 8.88 | 9.03 | 8.76 | 9.01 | 9.01 | +0.09 (+1.01%) | 8,717,350 |
| 11 Aug 2023 | CNY | 8.98 | 9.11 | 8.9 | 8.92 | 8.92 | -0.06 (-0.67%) | 9,045,692 |
| 10 Aug 2023 | CNY | 9.07 | 9.08 | 8.91 | 8.98 | 8.98 | -0.11 (-1.21%) | 7,818,082 |
| 9 Aug 2023 | CNY | 8.7 | 9.24 | 8.65 | 9.09 | 9.09 | +0.41 (+4.72%) | 14,950,562 |
| 8 Aug 2023 | CNY | 8.61 | 8.74 | 8.52 | 8.68 | 8.68 | +0.13 (+1.52%) | 4,522,100 |
| 7 Aug 2023 | CNY | 8.88 | 8.88 | 8.52 | 8.55 | 8.55 | -0.34 (-3.82%) | 7,752,839 |
| 4 Aug 2023 | CNY | 8.89 | 9.03 | 8.79 | 8.89 | 8.89 | +0.03 (+0.34%) | 6,756,952 |
| 3 Aug 2023 | CNY | 8.63 | 8.89 | 8.63 | 8.86 | 8.86 | +0.2 (+2.31%) | 5,888,230 |
| 2 Aug 2023 | CNY | 8.7 | 8.77 | 8.64 | 8.66 | 8.66 | -0.08 (-0.92%) | 3,471,800 |
| 1 Aug 2023 | CNY | 8.79 | 8.87 | 8.7 | 8.74 | 8.74 | -0.08 (-0.91%) | 5,243,938 |
| 31 Jul 2023 | CNY | 8.82 | 8.92 | 8.76 | 8.82 | 8.82 | -0.05 (-0.56%) | 6,290,103 |
| 28 Jul 2023 | CNY | 8.9 | 8.95 | 8.81 | 8.87 | 8.87 | -0.06 (-0.67%) | 5,426,823 |
| 27 Jul 2023 | CNY | 8.91 | 9.04 | 8.88 | 8.93 | 8.93 | +0.02 (+0.22%) | 4,475,120 |
| 26 Jul 2023 | CNY | 8.85 | 9 | 8.85 | 8.91 | 8.91 | +0.01 (+0.11%) | 5,552,597 |
| 25 Jul 2023 | CNY | 8.9 | 8.98 | 8.81 | 8.9 | 8.9 | -0.02 (-0.22%) | 6,695,062 |
| 24 Jul 2023 | CNY | 8.71 | 8.95 | 8.67 | 8.92 | 8.92 | +0.21 (+2.41%) | 9,362,367 |
| 21 Jul 2023 | CNY | 8.78 | 8.92 | 8.71 | 8.71 | 8.71 | -0.12 (-1.36%) | 8,053,856 |
| 20 Jul 2023 | CNY | 9.04 | 9.04 | 8.79 | 8.83 | 8.83 | -0.21 (-2.32%) | 9,872,436 |
| 19 Jul 2023 | CNY | 8.57 | 9.14 | 8.57 | 9.04 | 9.04 | +0.4 (+4.63%) | 16,441,596 |
| 18 Jul 2023 | CNY | 8.81 | 8.89 | 8.59 | 8.64 | 8.64 | -0.04 (-0.46%) | 9,997,320 |
| 17 Jul 2023 | CNY | 8.62 | 8.81 | 8.54 | 8.68 | 8.68 | +0.33 (+3.95%) | 15,660,900 |
| 14 Jul 2023 | CNY | 8.5 | 8.51 | 8.32 | 8.35 | 8.35 | -0.14 (-1.65%) | 5,102,240 |
| 13 Jul 2023 | CNY | 8.26 | 8.68 | 8.26 | 8.49 | 8.49 | +0.19 (+2.29%) | 10,517,374 |
| 12 Jul 2023 | CNY | 8.31 | 8.41 | 8.26 | 8.3 | 8.3 | -0.01 (-0.12%) | 5,552,146 |
| 11 Jul 2023 | CNY | 8.27 | 8.36 | 8.24 | 8.31 | 8.31 | +0.04 (+0.48%) | 1,811,146 |
| 10 Jul 2023 | CNY | 8.24 | 8.3 | 8.22 | 8.27 | 8.27 | +0.04 (+0.49%) | 1,953,068 |
| 7 Jul 2023 | CNY | 8.22 | 8.31 | 8.22 | 8.23 | 8.23 | -0.04 (-0.48%) | 2,209,846 |
| 6 Jul 2023 | CNY | 8.32 | 8.33 | 8.25 | 8.27 | 8.27 | -0.07 (-0.84%) | 2,813,500 |
| 5 Jul 2023 | CNY | 8.36 | 8.4 | 8.27 | 8.34 | 8.34 | -0.02 (-0.24%) | 3,861,200 |
