| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 8.11 | 8.34 | 8.05 | 8.07 | 8.07 | -0.04 (-0.49%) | 1,776,670 |
| 24 Aug 2023 | CNY | 8.3 | 8.43 | 8 | 8.11 | 8.11 | -0.19 (-2.29%) | 2,770,690 |
| 23 Aug 2023 | CNY | 8.38 | 8.46 | 8.3 | 8.3 | 8.3 | -0.13 (-1.54%) | 1,179,250 |
| 22 Aug 2023 | CNY | 8.56 | 8.61 | 8.29 | 8.43 | 8.43 | -0.13 (-1.52%) | 1,738,160 |
| 21 Aug 2023 | CNY | 8.5 | 8.65 | 8.5 | 8.56 | 8.56 | +0.02 (+0.23%) | 1,406,310 |
| 18 Aug 2023 | CNY | 8.5 | 8.72 | 8.48 | 8.54 | 8.54 | +0.06 (+0.71%) | 2,202,560 |
| 17 Aug 2023 | CNY | 8.33 | 8.48 | 8.26 | 8.48 | 8.48 | +0.15 (+1.80%) | 1,235,140 |
| 16 Aug 2023 | CNY | 8.43 | 8.44 | 8.32 | 8.33 | 8.33 | -0.11 (-1.30%) | 988,770 |
| 15 Aug 2023 | CNY | 8.41 | 8.49 | 8.38 | 8.44 | 8.44 | +0.01 (+0.12%) | 1,187,760 |
| 14 Aug 2023 | CNY | 8.35 | 8.45 | 8.26 | 8.43 | 8.43 | +0.09 (+1.08%) | 1,323,480 |
| 11 Aug 2023 | CNY | 8.44 | 8.49 | 8.29 | 8.34 | 8.34 | -0.11 (-1.30%) | 1,596,800 |
| 10 Aug 2023 | CNY | 8.46 | 8.48 | 8.4 | 8.45 | 8.45 | +0.02 (+0.24%) | 802,140 |
| 9 Aug 2023 | CNY | 8.45 | 8.52 | 8.39 | 8.43 | 8.43 | -0.05 (-0.59%) | 1,337,850 |
| 8 Aug 2023 | CNY | 8.39 | 8.53 | 8.39 | 8.48 | 8.48 | +0.03 (+0.36%) | 1,791,540 |
| 7 Aug 2023 | CNY | 8.41 | 8.53 | 8.35 | 8.45 | 8.45 | +0.08 (+0.96%) | 3,334,000 |
| 4 Aug 2023 | CNY | 8.66 | 8.69 | 8.37 | 8.37 | 8.37 | -0.3 (-3.46%) | 4,852,000 |
| 3 Aug 2023 | CNY | 8.81 | 8.82 | 8.66 | 8.67 | 8.67 | -0.17 (-1.92%) | 2,261,720 |
| 2 Aug 2023 | CNY | 8.87 | 8.88 | 8.78 | 8.84 | 8.84 | -0.05 (-0.56%) | 1,872,210 |
| 1 Aug 2023 | CNY | 8.97 | 8.98 | 8.84 | 8.89 | 8.89 | 0.0 (0.0%) | 1,504,960 |
| 31 Jul 2023 | CNY | 8.86 | 8.93 | 8.82 | 8.89 | 8.89 | +0.03 (+0.34%) | 1,873,460 |
| 28 Jul 2023 | CNY | 8.8 | 8.86 | 8.71 | 8.86 | 8.86 | +0.08 (+0.91%) | 1,513,790 |
| 27 Jul 2023 | CNY | 8.75 | 8.87 | 8.75 | 8.78 | 8.78 | 0.0 (0.0%) | 1,674,190 |
| 26 Jul 2023 | CNY | 8.74 | 8.8 | 8.68 | 8.78 | 8.78 | +0.03 (+0.34%) | 1,219,530 |
| 25 Jul 2023 | CNY | 8.73 | 8.77 | 8.58 | 8.75 | 8.75 | +0.07 (+0.81%) | 1,778,890 |
| 24 Jul 2023 | CNY | 8.64 | 8.72 | 8.56 | 8.68 | 8.68 | 0.0 (0.0%) | 1,215,630 |
| 21 Jul 2023 | CNY | 8.61 | 8.7 | 8.54 | 8.68 | 8.68 | +0.11 (+1.28%) | 1,654,470 |
| 20 Jul 2023 | CNY | 8.7 | 8.74 | 8.55 | 8.57 | 8.57 | -0.12 (-1.38%) | 1,703,650 |
| 19 Jul 2023 | CNY | 8.69 | 8.71 | 8.62 | 8.69 | 8.69 | +0.03 (+0.35%) | 1,224,340 |
| 18 Jul 2023 | CNY | 8.66 | 8.7 | 8.6 | 8.66 | 8.66 | +0.01 (+0.12%) | 1,587,240 |
| 17 Jul 2023 | CNY | 8.57 | 8.67 | 8.41 | 8.65 | 8.65 | +0.16 (+1.88%) | 2,559,140 |
