| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 6.76 | 6.78 | 6.68 | 6.71 | 6.71 | -0.05 (-0.74%) | 5,975,773 |
| 1 Aug 2023 | CNY | 6.82 | 6.86 | 6.71 | 6.76 | 6.76 | -0.07 (-1.02%) | 6,710,716 |
| 31 Jul 2023 | CNY | 6.7 | 6.83 | 6.67 | 6.83 | 6.83 | +0.13 (+1.94%) | 10,185,870 |
| 28 Jul 2023 | CNY | 6.59 | 6.7 | 6.56 | 6.7 | 6.7 | +0.13 (+1.98%) | 5,745,169 |
| 27 Jul 2023 | CNY | 6.55 | 6.62 | 6.55 | 6.57 | 6.57 | 0.0 (0.0%) | 4,294,387 |
| 26 Jul 2023 | CNY | 6.57 | 6.59 | 6.54 | 6.57 | 6.57 | 0.0 (0.0%) | 3,411,500 |
| 25 Jul 2023 | CNY | 6.53 | 6.57 | 6.51 | 6.57 | 6.57 | +0.05 (+0.77%) | 4,358,200 |
| 24 Jul 2023 | CNY | 6.52 | 6.57 | 6.46 | 6.52 | 6.52 | -0.01 (-0.15%) | 4,803,580 |
| 21 Jul 2023 | CNY | 6.42 | 6.54 | 6.41 | 6.53 | 6.53 | +0.09 (+1.40%) | 5,877,296 |
| 20 Jul 2023 | CNY | 6.48 | 6.5 | 6.42 | 6.44 | 6.44 | -0.04 (-0.62%) | 3,311,350 |
| 19 Jul 2023 | CNY | 6.43 | 6.49 | 6.43 | 6.48 | 6.48 | +0.04 (+0.62%) | 3,177,760 |
| 18 Jul 2023 | CNY | 6.43 | 6.48 | 6.37 | 6.44 | 6.44 | +0.03 (+0.47%) | 3,181,411 |
| 17 Jul 2023 | CNY | 6.4 | 6.44 | 6.32 | 6.41 | 6.41 | -0.01 (-0.16%) | 2,819,161 |
| 14 Jul 2023 | CNY | 6.48 | 6.48 | 6.38 | 6.42 | 6.42 | -0.06 (-0.93%) | 3,509,325 |
| 13 Jul 2023 | CNY | 6.38 | 6.49 | 6.38 | 6.48 | 6.48 | +0.1 (+1.57%) | 4,577,970 |
| 12 Jul 2023 | CNY | 6.47 | 6.48 | 6.37 | 6.38 | 6.38 | -0.08 (-1.24%) | 3,872,921 |
| 11 Jul 2023 | CNY | 6.44 | 6.46 | 6.4 | 6.46 | 6.46 | +0.03 (+0.47%) | 2,712,470 |
| 10 Jul 2023 | CNY | 6.43 | 6.48 | 6.4 | 6.43 | 6.43 | +0.03 (+0.47%) | 3,031,250 |
| 7 Jul 2023 | CNY | 6.33 | 6.5 | 6.28 | 6.4 | 6.4 | +0.03 (+0.47%) | 5,056,600 |
| 6 Jul 2023 | CNY | 6.33 | 6.47 | 6.32 | 6.37 | 6.37 | +0.04 (+0.63%) | 4,216,166 |
| 5 Jul 2023 | CNY | 6.38 | 6.38 | 6.31 | 6.33 | 6.33 | -0.03 (-0.47%) | 3,058,086 |
| 4 Jul 2023 | CNY | 6.41 | 6.41 | 6.33 | 6.36 | 6.36 | -0.02 (-0.31%) | 3,514,390 |
| 3 Jul 2023 | CNY | 6.4 | 6.41 | 6.32 | 6.38 | 6.38 | +0.02 (+0.31%) | 3,611,322 |
| 30 Jun 2023 | CNY | 6.25 | 6.38 | 6.25 | 6.36 | 6.36 | +0.09 (+1.44%) | 4,121,691 |
| 29 Jun 2023 | CNY | 6.25 | 6.35 | 6.24 | 6.27 | 6.27 | -0.12 (-1.88%) | 3,694,372 |
| 28 Jun 2023 | CNY | 6.44 | 6.44 | 6.29 | 6.39 | 6.39 | -0.04 (-0.62%) | 3,388,152 |
| 27 Jun 2023 | CNY | 6.27 | 6.43 | 6.27 | 6.43 | 6.43 | +0.18 (+2.88%) | 3,631,620 |
| 26 Jun 2023 | CNY | 6.39 | 6.4 | 6.23 | 6.25 | 6.25 | -0.14 (-2.19%) | 4,198,510 |
| 21 Jun 2023 | CNY | 6.54 | 6.57 | 6.38 | 6.39 | 6.39 | -0.15 (-2.29%) | 5,104,710 |
| 20 Jun 2023 | CNY | 6.67 | 6.69 | 6.52 | 6.54 | 6.54 | -0.13 (-1.95%) | 4,688,800 |
