| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2023 | CNY | 6.64 | 6.89 | 6.63 | 6.87 | 6.87 | +0.26 (+3.93%) | 76,880,204 |
| 24 Jul 2023 | CNY | 6.68 | 6.68 | 6.54 | 6.61 | 6.61 | -0.01 (-0.15%) | 32,942,299 |
| 21 Jul 2023 | CNY | 6.72 | 6.72 | 6.58 | 6.62 | 6.62 | -0.36 (-5.16%) | 40,095,916 |
| 20 Jul 2023 | CNY | 7.07 | 7.12 | 6.96 | 6.98 | 6.98 | -0.09 (-1.27%) | 52,322,457 |
| 19 Jul 2023 | CNY | 7.04 | 7.11 | 7.03 | 7.07 | 7.07 | +0.01 (+0.14%) | 33,721,424 |
| 18 Jul 2023 | CNY | 7 | 7.1 | 6.92 | 7.06 | 7.06 | +0.06 (+0.86%) | 42,237,184 |
| 17 Jul 2023 | CNY | 6.9 | 7.05 | 6.87 | 7 | 7 | +0.08 (+1.16%) | 43,796,639 |
| 14 Jul 2023 | CNY | 6.69 | 6.98 | 6.68 | 6.92 | 6.92 | +0.23 (+3.44%) | 68,125,124 |
| 13 Jul 2023 | CNY | 6.67 | 6.7 | 6.64 | 6.69 | 6.69 | +0.05 (+0.75%) | 14,772,012 |
| 12 Jul 2023 | CNY | 6.74 | 6.78 | 6.62 | 6.64 | 6.64 | -0.1 (-1.48%) | 20,403,830 |
| 11 Jul 2023 | CNY | 6.65 | 6.74 | 6.61 | 6.74 | 6.74 | +0.09 (+1.35%) | 22,659,708 |
| 10 Jul 2023 | CNY | 6.74 | 6.74 | 6.63 | 6.65 | 6.65 | -0.06 (-0.89%) | 19,821,555 |
| 7 Jul 2023 | CNY | 6.67 | 6.79 | 6.62 | 6.71 | 6.71 | +0.05 (+0.75%) | 24,274,945 |
| 6 Jul 2023 | CNY | 6.66 | 6.69 | 6.61 | 6.66 | 6.66 | -0.02 (-0.30%) | 21,098,353 |
| 5 Jul 2023 | CNY | 6.71 | 6.73 | 6.66 | 6.68 | 6.68 | -0.03 (-0.45%) | 18,988,245 |
| 4 Jul 2023 | CNY | 6.73 | 6.79 | 6.68 | 6.71 | 6.71 | -0.03 (-0.45%) | 26,189,898 |
| 3 Jul 2023 | CNY | 6.75 | 6.79 | 6.68 | 6.74 | 6.74 | -0.01 (-0.15%) | 31,965,917 |
| 30 Jun 2023 | CNY | 6.7 | 6.76 | 6.62 | 6.75 | 6.75 | 0.0 (0.0%) | 42,967,808 |
| 29 Jun 2023 | CNY | 6.74 | 6.79 | 6.67 | 6.75 | 6.75 | +0.07 (+1.05%) | 37,689,657 |
| 28 Jun 2023 | CNY | 6.65 | 6.69 | 6.61 | 6.68 | 6.68 | +0.04 (+0.60%) | 21,427,313 |
| 27 Jun 2023 | CNY | 6.6 | 6.65 | 6.56 | 6.64 | 6.64 | +0.06 (+0.91%) | 24,758,840 |
| 26 Jun 2023 | CNY | 6.62 | 6.7 | 6.56 | 6.58 | 6.58 | -0.04 (-0.60%) | 31,168,077 |
| 21 Jun 2023 | CNY | 6.69 | 6.7 | 6.62 | 6.62 | 6.62 | -0.08 (-1.19%) | 24,696,225 |
| 20 Jun 2023 | CNY | 6.66 | 6.73 | 6.64 | 6.7 | 6.7 | +0.04 (+0.60%) | 27,072,474 |
| 19 Jun 2023 | CNY | 6.69 | 6.71 | 6.63 | 6.66 | 6.66 | -0.01 (-0.15%) | 25,725,423 |
| 16 Jun 2023 | CNY | 6.64 | 6.73 | 6.61 | 6.67 | 6.67 | +0.03 (+0.45%) | 39,416,118 |
| 15 Jun 2023 | CNY | 6.59 | 6.66 | 6.55 | 6.64 | 6.64 | +0.05 (+0.76%) | 41,091,714 |
| 14 Jun 2023 | CNY | 6.47 | 6.64 | 6.45 | 6.59 | 6.59 | +0.14 (+2.17%) | 52,025,280 |
| 13 Jun 2023 | CNY | 6.43 | 6.46 | 6.4 | 6.45 | 6.45 | +0.01 (+0.16%) | 16,674,701 |
| 12 Jun 2023 | CNY | 6.46 | 6.5 | 6.41 | 6.44 | 6.44 | -0.03 (-0.46%) | 22,485,714 |
