| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 8.62 | 8.7 | 8.49 | 8.57 | 8.57 | -0.11 (-1.27%) | 4,358,339 |
| 9 Aug 2023 | CNY | 8.71 | 8.71 | 8.61 | 8.68 | 8.68 | -0.01 (-0.12%) | 3,550,899 |
| 8 Aug 2023 | CNY | 8.59 | 8.76 | 8.55 | 8.69 | 8.69 | +0.08 (+0.93%) | 5,076,420 |
| 7 Aug 2023 | CNY | 8.49 | 8.65 | 8.44 | 8.61 | 8.61 | +0.14 (+1.65%) | 10,455,000 |
| 4 Aug 2023 | CNY | 8.89 | 8.91 | 8.46 | 8.47 | 8.47 | -0.4 (-4.51%) | 12,694,720 |
| 3 Aug 2023 | CNY | 8.7 | 8.9 | 8.52 | 8.87 | 8.87 | +0.01 (+0.11%) | 11,945,322 |
| 2 Aug 2023 | CNY | 8.79 | 9.1 | 8.73 | 8.86 | 8.86 | +0.13 (+1.49%) | 18,798,283 |
| 1 Aug 2023 | CNY | 9.2 | 9.28 | 8.68 | 8.73 | 8.73 | -0.66 (-7.03%) | 25,295,568 |
| 31 Jul 2023 | CNY | 9.39 | 9.52 | 9.13 | 9.39 | 9.39 | -0.13 (-1.37%) | 26,087,790 |
| 28 Jul 2023 | CNY | 10.55 | 10.55 | 9.41 | 9.52 | 9.52 | -0.23 (-2.36%) | 39,048,281 |
| 27 Jul 2023 | CNY | 9 | 9.75 | 9 | 9.75 | 9.75 | +0.89 (+10.05%) | 7,389,917 |
| 26 Jul 2023 | CNY | 8.8 | 8.89 | 8.72 | 8.86 | 8.86 | +0.06 (+0.68%) | 2,743,117 |
| 25 Jul 2023 | CNY | 8.58 | 8.83 | 8.51 | 8.8 | 8.8 | +0.29 (+3.41%) | 3,290,500 |
| 24 Jul 2023 | CNY | 8.45 | 8.59 | 8.45 | 8.51 | 8.51 | 0.0 (0.0%) | 2,002,180 |
| 21 Jul 2023 | CNY | 8.56 | 8.65 | 8.48 | 8.51 | 8.51 | -0.12 (-1.39%) | 3,329,580 |
| 20 Jul 2023 | CNY | 8.69 | 8.88 | 8.58 | 8.63 | 8.63 | -0.05 (-0.58%) | 4,039,280 |
| 19 Jul 2023 | CNY | 8.54 | 8.77 | 8.54 | 8.68 | 8.68 | +0.13 (+1.52%) | 3,386,600 |
| 18 Jul 2023 | CNY | 8.4 | 8.58 | 8.4 | 8.55 | 8.55 | +0.09 (+1.06%) | 4,418,120 |
| 17 Jul 2023 | CNY | 8.55 | 8.56 | 8.33 | 8.46 | 8.46 | +0.12 (+1.44%) | 5,851,560 |
| 14 Jul 2023 | CNY | 8.24 | 8.47 | 8.15 | 8.34 | 8.34 | +0.15 (+1.83%) | 3,635,700 |
| 13 Jul 2023 | CNY | 8.17 | 8.27 | 8.06 | 8.19 | 8.19 | +0.04 (+0.49%) | 1,718,140 |
| 12 Jul 2023 | CNY | 8.2 | 8.29 | 8.12 | 8.15 | 8.15 | -0.07 (-0.85%) | 2,243,800 |
| 11 Jul 2023 | CNY | 8.2 | 8.25 | 8.07 | 8.22 | 8.22 | +0.02 (+0.24%) | 1,959,920 |
| 10 Jul 2023 | CNY | 8.41 | 8.44 | 8.12 | 8.2 | 8.2 | -0.18 (-2.15%) | 3,238,220 |
| 7 Jul 2023 | CNY | 8.2 | 8.4 | 8.2 | 8.38 | 8.38 | +0.09 (+1.09%) | 3,148,340 |
| 6 Jul 2023 | CNY | 8.17 | 8.33 | 8.04 | 8.29 | 8.29 | +0.13 (+1.59%) | 3,035,300 |
| 5 Jul 2023 | CNY | 8.18 | 8.34 | 8.12 | 8.16 | 8.16 | -0.07 (-0.85%) | 2,476,400 |
| 4 Jul 2023 | CNY | 8.09 | 8.24 | 8.09 | 8.23 | 8.23 | +0.11 (+1.35%) | 3,119,960 |
| 3 Jul 2023 | CNY | 8.13 | 8.34 | 8.1 | 8.12 | 8.12 | -0.01 (-0.12%) | 4,077,740 |
| 30 Jun 2023 | CNY | 8.03 | 8.19 | 7.92 | 8.13 | 8.13 | +0.12 (+1.50%) | 3,640,650 |
