| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 7.4 | 7.4 | 7.32 | 7.38 | 7.38 | +0.06 (+0.82%) | 3,615,991 |
| 31 Jul 2023 | CNY | 7.27 | 7.34 | 7.23 | 7.32 | 7.32 | +0.08 (+1.10%) | 5,473,300 |
| 28 Jul 2023 | CNY | 7.2 | 7.26 | 7.18 | 7.24 | 7.24 | +0.03 (+0.42%) | 3,570,658 |
| 27 Jul 2023 | CNY | 7.27 | 7.32 | 7.2 | 7.21 | 7.21 | -0.07 (-0.96%) | 4,162,300 |
| 26 Jul 2023 | CNY | 7.18 | 7.31 | 7.17 | 7.28 | 7.28 | +0.07 (+0.97%) | 5,636,303 |
| 25 Jul 2023 | CNY | 7.17 | 7.25 | 7.09 | 7.21 | 7.21 | +0.05 (+0.70%) | 4,320,036 |
| 24 Jul 2023 | CNY | 7.13 | 7.19 | 7.08 | 7.16 | 7.16 | +0.03 (+0.42%) | 3,253,445 |
| 21 Jul 2023 | CNY | 7.11 | 7.16 | 7.05 | 7.13 | 7.13 | +0.05 (+0.71%) | 4,179,202 |
| 20 Jul 2023 | CNY | 7.23 | 7.27 | 7.07 | 7.08 | 7.08 | -0.15 (-2.07%) | 6,402,600 |
| 19 Jul 2023 | CNY | 7.14 | 7.29 | 7.13 | 7.23 | 7.23 | +0.06 (+0.84%) | 6,211,385 |
| 18 Jul 2023 | CNY | 7.07 | 7.2 | 7.07 | 7.17 | 7.17 | +0.06 (+0.84%) | 6,686,172 |
| 17 Jul 2023 | CNY | 7.02 | 7.14 | 6.96 | 7.11 | 7.11 | +0.04 (+0.57%) | 6,239,801 |
| 14 Jul 2023 | CNY | 7 | 7.12 | 6.96 | 7.07 | 7.07 | +0.13 (+1.87%) | 7,463,362 |
| 13 Jul 2023 | CNY | 6.92 | 7.03 | 6.92 | 6.94 | 6.94 | +0.01 (+0.14%) | 3,571,300 |
| 12 Jul 2023 | CNY | 6.9 | 7 | 6.88 | 6.93 | 6.93 | -0.01 (-0.14%) | 4,092,812 |
| 11 Jul 2023 | CNY | 6.93 | 6.99 | 6.83 | 6.94 | 6.94 | +0.06 (+0.87%) | 4,962,644 |
| 10 Jul 2023 | CNY | 6.89 | 7.01 | 6.85 | 6.88 | 6.88 | +0.02 (+0.29%) | 6,311,100 |
| 7 Jul 2023 | CNY | 6.79 | 6.87 | 6.78 | 6.86 | 6.86 | +0.05 (+0.73%) | 3,092,403 |
| 6 Jul 2023 | CNY | 6.75 | 6.85 | 6.75 | 6.81 | 6.81 | +0.01 (+0.15%) | 3,647,350 |
| 5 Jul 2023 | CNY | 6.82 | 6.84 | 6.77 | 6.8 | 6.8 | -0.02 (-0.29%) | 3,348,855 |
| 4 Jul 2023 | CNY | 6.84 | 6.85 | 6.76 | 6.82 | 6.82 | +0.01 (+0.15%) | 3,595,300 |
| 3 Jul 2023 | CNY | 6.74 | 6.87 | 6.72 | 6.81 | 6.81 | +0.05 (+0.74%) | 4,668,100 |
| 30 Jun 2023 | CNY | 6.68 | 6.82 | 6.68 | 6.76 | 6.76 | +0.05 (+0.75%) | 4,964,760 |
| 29 Jun 2023 | CNY | 6.8 | 6.84 | 6.68 | 6.71 | 6.71 | -0.15 (-2.19%) | 6,309,015 |
| 28 Jun 2023 | CNY | 6.56 | 6.88 | 6.56 | 6.86 | 6.86 | +0.24 (+3.63%) | 13,821,534 |
| 27 Jun 2023 | CNY | 6.47 | 6.62 | 6.41 | 6.62 | 6.62 | +0.12 (+1.85%) | 9,126,622 |
| 26 Jun 2023 | CNY | 6.36 | 6.6 | 6.29 | 6.5 | 6.5 | +0.12 (+1.88%) | 9,387,923 |
| 21 Jun 2023 | CNY | 6.47 | 6.53 | 6.37 | 6.38 | 6.38 | -0.13 (-2.00%) | 6,094,100 |
| 20 Jun 2023 | CNY | 6.66 | 6.7 | 6.51 | 6.51 | 6.51 | -0.19 (-2.84%) | 8,426,448 |
| 19 Jun 2023 | CNY | 6.46 | 7.05 | 6.38 | 6.7 | 6.7 | +0.2 (+3.08%) | 17,164,172 |
