| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 7.3 | 7.44 | 7.23 | 7.43 | 7.43 | +0.11 (+1.50%) | 7,910,410 |
| 11 Aug 2023 | CNY | 7.42 | 7.45 | 7.32 | 7.32 | 7.32 | -0.1 (-1.35%) | 6,032,567 |
| 10 Aug 2023 | CNY | 7.43 | 7.45 | 7.38 | 7.42 | 7.42 | 0.0 (0.0%) | 5,494,000 |
| 9 Aug 2023 | CNY | 7.43 | 7.46 | 7.39 | 7.42 | 7.42 | -0.04 (-0.54%) | 4,139,810 |
| 8 Aug 2023 | CNY | 7.41 | 7.5 | 7.39 | 7.46 | 7.46 | +0.05 (+0.67%) | 4,423,526 |
| 7 Aug 2023 | CNY | 7.44 | 7.47 | 7.38 | 7.41 | 7.41 | -0.03 (-0.40%) | 5,136,700 |
| 4 Aug 2023 | CNY | 7.57 | 7.59 | 7.43 | 7.44 | 7.44 | -0.12 (-1.59%) | 6,365,789 |
| 3 Aug 2023 | CNY | 7.57 | 7.6 | 7.48 | 7.56 | 7.56 | 0.0 (0.0%) | 6,324,028 |
| 2 Aug 2023 | CNY | 7.63 | 7.71 | 7.51 | 7.56 | 7.56 | -0.05 (-0.66%) | 6,528,602 |
| 1 Aug 2023 | CNY | 7.66 | 7.67 | 7.59 | 7.61 | 7.61 | -0.05 (-0.65%) | 5,990,200 |
| 31 Jul 2023 | CNY | 7.64 | 7.72 | 7.62 | 7.66 | 7.66 | +0.01 (+0.13%) | 7,220,101 |
| 28 Jul 2023 | CNY | 7.6 | 7.65 | 7.56 | 7.65 | 7.65 | +0.06 (+0.79%) | 5,607,904 |
| 27 Jul 2023 | CNY | 7.54 | 7.62 | 7.5 | 7.59 | 7.59 | +0.05 (+0.66%) | 8,232,794 |
| 26 Jul 2023 | CNY | 7.51 | 7.56 | 7.49 | 7.54 | 7.54 | +0.01 (+0.13%) | 4,849,916 |
| 25 Jul 2023 | CNY | 7.61 | 7.64 | 7.49 | 7.53 | 7.53 | -0.06 (-0.79%) | 7,425,300 |
| 24 Jul 2023 | CNY | 7.5 | 7.61 | 7.45 | 7.59 | 7.59 | +0.1 (+1.34%) | 6,350,548 |
| 21 Jul 2023 | CNY | 7.42 | 7.52 | 7.42 | 7.49 | 7.49 | +0.05 (+0.67%) | 4,037,021 |
| 20 Jul 2023 | CNY | 7.52 | 7.54 | 7.43 | 7.44 | 7.44 | -0.06 (-0.80%) | 4,576,867 |
| 19 Jul 2023 | CNY | 7.56 | 7.58 | 7.44 | 7.5 | 7.5 | -0.06 (-0.79%) | 8,820,264 |
| 18 Jul 2023 | CNY | 7.47 | 7.57 | 7.43 | 7.56 | 7.56 | +0.1 (+1.34%) | 4,729,697 |
| 17 Jul 2023 | CNY | 7.41 | 7.46 | 7.34 | 7.46 | 7.46 | +0.09 (+1.22%) | 4,782,448 |
| 14 Jul 2023 | CNY | 7.39 | 7.42 | 7.31 | 7.37 | 7.37 | -0.34 (-4.41%) | 10,519,871 |
| 13 Jul 2023 | CNY | 7.67 | 7.81 | 7.65 | 7.71 | 7.71 | +0.02 (+0.26%) | 9,388,081 |
| 12 Jul 2023 | CNY | 7.71 | 7.73 | 7.65 | 7.69 | 7.69 | -0.01 (-0.13%) | 5,216,801 |
| 11 Jul 2023 | CNY | 7.74 | 7.78 | 7.67 | 7.7 | 7.7 | -0.02 (-0.26%) | 7,687,243 |
| 10 Jul 2023 | CNY | 7.86 | 7.87 | 7.69 | 7.72 | 7.72 | -0.08 (-1.03%) | 11,678,868 |
| 7 Jul 2023 | CNY | 7.78 | 7.87 | 7.77 | 7.8 | 7.8 | +0.02 (+0.26%) | 8,302,184 |
| 6 Jul 2023 | CNY | 7.74 | 7.83 | 7.73 | 7.78 | 7.78 | +0.03 (+0.39%) | 3,054,700 |
| 5 Jul 2023 | CNY | 7.79 | 7.8 | 7.73 | 7.75 | 7.75 | -0.04 (-0.51%) | 2,193,550 |
| 4 Jul 2023 | CNY | 7.81 | 7.83 | 7.76 | 7.79 | 7.79 | 0.0 (0.0%) | 3,288,731 |
