| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 7.9 | 8.07 | 7.86 | 8.04 | 8.04 | +0.14 (+1.77%) | 16,290,030 |
| 13 Jul 2023 | CNY | 7.86 | 7.93 | 7.83 | 7.9 | 7.9 | +0.05 (+0.64%) | 10,353,530 |
| 12 Jul 2023 | CNY | 7.87 | 8 | 7.83 | 7.85 | 7.85 | -0.06 (-0.76%) | 14,406,020 |
| 11 Jul 2023 | CNY | 7.9 | 7.94 | 7.83 | 7.91 | 7.91 | +0.02 (+0.25%) | 11,685,280 |
| 10 Jul 2023 | CNY | 7.8 | 7.92 | 7.78 | 7.89 | 7.89 | +0.05 (+0.64%) | 12,605,160 |
| 7 Jul 2023 | CNY | 7.74 | 7.85 | 7.7 | 7.84 | 7.84 | +0.09 (+1.16%) | 9,935,620 |
| 6 Jul 2023 | CNY | 7.78 | 7.86 | 7.72 | 7.75 | 7.75 | -0.04 (-0.51%) | 10,589,570 |
| 5 Jul 2023 | CNY | 7.8 | 7.88 | 7.76 | 7.79 | 7.79 | -0.01 (-0.13%) | 8,627,320 |
| 4 Jul 2023 | CNY | 7.94 | 7.98 | 7.8 | 7.8 | 7.8 | -0.14 (-1.76%) | 11,644,260 |
| 3 Jul 2023 | CNY | 7.9 | 8.05 | 7.89 | 7.94 | 7.94 | +0.04 (+0.51%) | 15,777,010 |
| 30 Jun 2023 | CNY | 7.8 | 7.95 | 7.77 | 7.9 | 7.9 | +0.07 (+0.89%) | 15,093,520 |
| 29 Jun 2023 | CNY | 7.71 | 7.87 | 7.68 | 7.83 | 7.83 | +0.1 (+1.29%) | 11,763,100 |
| 28 Jun 2023 | CNY | 7.73 | 7.77 | 7.67 | 7.73 | 7.73 | +0.02 (+0.26%) | 8,643,050 |
| 27 Jun 2023 | CNY | 7.45 | 7.74 | 7.44 | 7.71 | 7.71 | +0.22 (+2.94%) | 12,155,720 |
| 26 Jun 2023 | CNY | 7.54 | 7.63 | 7.47 | 7.49 | 7.49 | -0.05 (-0.66%) | 10,899,170 |
| 21 Jun 2023 | CNY | 7.59 | 7.67 | 7.52 | 7.54 | 7.54 | -0.14 (-1.82%) | 12,253,740 |
| 20 Jun 2023 | CNY | 7.77 | 7.77 | 7.67 | 7.68 | 7.68 | -0.04 (-0.52%) | 8,053,910 |
| 19 Jun 2023 | CNY | 7.79 | 7.82 | 7.67 | 7.72 | 7.72 | -0.04 (-0.52%) | 11,068,650 |
| 16 Jun 2023 | CNY | 7.89 | 7.94 | 7.73 | 7.76 | 7.76 | -0.13 (-1.65%) | 16,295,000 |
| 15 Jun 2023 | CNY | 7.89 | 7.9 | 7.79 | 7.89 | 7.89 | 0.0 (0.0%) | 14,800,290 |
| 14 Jun 2023 | CNY | 7.7 | 7.94 | 7.66 | 7.89 | 7.89 | +0.22 (+2.87%) | 28,185,010 |
| 13 Jun 2023 | CNY | 7.74 | 7.78 | 7.64 | 7.67 | 7.67 | -0.07 (-0.90%) | 10,582,430 |
| 12 Jun 2023 | CNY | 7.77 | 7.79 | 7.64 | 7.74 | 7.74 | -0.04 (-0.51%) | 12,131,630 |
| 9 Jun 2023 | CNY | 7.71 | 7.8 | 7.66 | 7.78 | 7.78 | +0.07 (+0.91%) | 17,560,630 |
| 8 Jun 2023 | CNY | 7.63 | 7.75 | 7.5 | 7.71 | 7.71 | +0.08 (+1.05%) | 14,442,460 |
| 7 Jun 2023 | CNY | 7.4 | 7.63 | 7.39 | 7.63 | 7.63 | +0.21 (+2.83%) | 20,980,880 |
| 6 Jun 2023 | CNY | 7.4 | 7.46 | 7.35 | 7.42 | 7.42 | 0.0 (0.0%) | 11,872,210 |
| 5 Jun 2023 | CNY | 7.38 | 7.69 | 7.35 | 7.42 | 7.42 | +0.04 (+0.54%) | 12,854,210 |
| 2 Jun 2023 | CNY | 7.36 | 7.52 | 7.3 | 7.38 | 7.38 | +0.05 (+0.68%) | 18,524,400 |
| 1 Jun 2023 | CNY | 7.77 | 7.8 | 7.32 | 7.33 | 7.33 | -0.52 (-6.62%) | 40,108,350 |
