| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 7.88 | 8.11 | 7.67 | 7.87 | 7.87 | +0.07 (+0.90%) | 3,742,030 |
| 24 Aug 2023 | CNY | 7.9 | 7.95 | 7.72 | 7.8 | 7.8 | -0.03 (-0.38%) | 1,740,950 |
| 23 Aug 2023 | CNY | 8 | 8.02 | 7.83 | 7.83 | 7.83 | -0.16 (-2.00%) | 1,382,200 |
| 22 Aug 2023 | CNY | 8.02 | 8.13 | 7.85 | 7.99 | 7.99 | -0.03 (-0.37%) | 2,272,230 |
| 21 Aug 2023 | CNY | 8.07 | 8.19 | 8 | 8.02 | 8.02 | -0.01 (-0.12%) | 3,492,410 |
| 18 Aug 2023 | CNY | 8.11 | 8.25 | 8.02 | 8.03 | 8.03 | -0.16 (-1.95%) | 2,565,900 |
| 17 Aug 2023 | CNY | 8.16 | 8.24 | 8.1 | 8.19 | 8.19 | +0.05 (+0.61%) | 1,543,090 |
| 16 Aug 2023 | CNY | 8.09 | 8.25 | 8.03 | 8.14 | 8.14 | 0.0 (0.0%) | 1,957,690 |
| 15 Aug 2023 | CNY | 8.05 | 8.2 | 7.95 | 8.14 | 8.14 | +0.14 (+1.75%) | 3,210,380 |
| 14 Aug 2023 | CNY | 8 | 8.06 | 7.86 | 8 | 8 | +0.03 (+0.38%) | 2,071,050 |
| 11 Aug 2023 | CNY | 8.12 | 8.15 | 7.97 | 7.97 | 7.97 | -0.13 (-1.60%) | 1,669,900 |
| 10 Aug 2023 | CNY | 8.09 | 8.17 | 8.05 | 8.1 | 8.1 | +0.01 (+0.12%) | 867,500 |
| 9 Aug 2023 | CNY | 8.16 | 8.25 | 8.08 | 8.09 | 8.09 | -0.03 (-0.37%) | 1,218,860 |
| 8 Aug 2023 | CNY | 8.22 | 8.26 | 8.08 | 8.12 | 8.12 | -0.08 (-0.98%) | 1,213,900 |
| 7 Aug 2023 | CNY | 8.34 | 8.34 | 8.14 | 8.2 | 8.2 | -0.15 (-1.80%) | 1,916,100 |
| 4 Aug 2023 | CNY | 8.48 | 8.53 | 8.3 | 8.35 | 8.35 | -0.14 (-1.65%) | 1,602,260 |
| 3 Aug 2023 | CNY | 8.42 | 8.54 | 8.31 | 8.49 | 8.49 | +0.06 (+0.71%) | 1,910,710 |
| 2 Aug 2023 | CNY | 8.4 | 8.45 | 8.32 | 8.43 | 8.43 | +0.06 (+0.72%) | 1,630,700 |
| 1 Aug 2023 | CNY | 8.43 | 8.43 | 8.31 | 8.37 | 8.37 | -0.07 (-0.83%) | 1,709,160 |
| 31 Jul 2023 | CNY | 8.43 | 8.5 | 8.33 | 8.44 | 8.44 | +0.06 (+0.72%) | 2,870,450 |
| 28 Jul 2023 | CNY | 8.39 | 8.44 | 8.31 | 8.38 | 8.38 | +0.02 (+0.24%) | 2,739,300 |
| 27 Jul 2023 | CNY | 8.45 | 8.48 | 8.31 | 8.36 | 8.36 | -0.01 (-0.12%) | 2,998,910 |
| 26 Jul 2023 | CNY | 8.22 | 8.4 | 8.14 | 8.37 | 8.37 | +0.15 (+1.82%) | 3,967,280 |
| 25 Jul 2023 | CNY | 7.92 | 8.23 | 7.91 | 8.22 | 8.22 | +0.37 (+4.71%) | 5,024,490 |
| 24 Jul 2023 | CNY | 7.86 | 7.92 | 7.8 | 7.85 | 7.85 | -0.01 (-0.13%) | 1,891,440 |
| 21 Jul 2023 | CNY | 7.87 | 7.94 | 7.82 | 7.86 | 7.86 | -0.01 (-0.13%) | 1,636,740 |
| 20 Jul 2023 | CNY | 7.88 | 7.96 | 7.8 | 7.87 | 7.87 | +0.02 (+0.25%) | 2,934,900 |
| 19 Jul 2023 | CNY | 7.72 | 7.86 | 7.71 | 7.85 | 7.85 | +0.09 (+1.16%) | 1,764,730 |
| 18 Jul 2023 | CNY | 7.63 | 7.82 | 7.55 | 7.76 | 7.76 | +0.1 (+1.31%) | 2,531,260 |
| 17 Jul 2023 | CNY | 7.6 | 7.68 | 7.41 | 7.66 | 7.66 | +0.15 (+2.00%) | 3,007,160 |
