| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 6.68 | 6.79 | 6.66 | 6.78 | 6.78 | +0.02 (+0.30%) | 5,352,602 |
| 11 Aug 2023 | CNY | 6.97 | 7.02 | 6.76 | 6.76 | 6.76 | -0.23 (-3.29%) | 6,060,500 |
| 10 Aug 2023 | CNY | 6.92 | 7.05 | 6.88 | 6.99 | 6.99 | +0.09 (+1.30%) | 3,436,301 |
| 9 Aug 2023 | CNY | 6.98 | 6.98 | 6.87 | 6.9 | 6.9 | -0.08 (-1.15%) | 4,135,200 |
| 8 Aug 2023 | CNY | 7.09 | 7.09 | 6.98 | 6.98 | 6.98 | -0.08 (-1.13%) | 2,935,200 |
| 7 Aug 2023 | CNY | 7.04 | 7.11 | 7 | 7.06 | 7.06 | 0.0 (0.0%) | 3,553,301 |
| 4 Aug 2023 | CNY | 7.11 | 7.14 | 7.04 | 7.06 | 7.06 | -0.03 (-0.42%) | 3,848,100 |
| 3 Aug 2023 | CNY | 7.09 | 7.14 | 7.04 | 7.09 | 7.09 | 0.0 (0.0%) | 4,152,527 |
| 2 Aug 2023 | CNY | 7.13 | 7.19 | 7.06 | 7.09 | 7.09 | -0.04 (-0.56%) | 5,056,000 |
| 1 Aug 2023 | CNY | 7.13 | 7.15 | 7.07 | 7.13 | 7.13 | 0.0 (0.0%) | 4,375,125 |
| 31 Jul 2023 | CNY | 7.07 | 7.15 | 7.06 | 7.13 | 7.13 | +0.09 (+1.28%) | 6,064,401 |
| 28 Jul 2023 | CNY | 6.95 | 7.06 | 6.88 | 7.04 | 7.04 | +0.09 (+1.29%) | 4,738,700 |
| 27 Jul 2023 | CNY | 7.01 | 7.05 | 6.95 | 6.95 | 6.95 | -0.05 (-0.71%) | 4,208,700 |
| 26 Jul 2023 | CNY | 7.09 | 7.09 | 6.97 | 7 | 7 | -0.06 (-0.85%) | 3,843,911 |
| 25 Jul 2023 | CNY | 6.87 | 7.08 | 6.87 | 7.06 | 7.06 | +0.23 (+3.37%) | 9,037,611 |
| 24 Jul 2023 | CNY | 6.87 | 6.89 | 6.78 | 6.83 | 6.83 | -0.04 (-0.58%) | 4,299,927 |
| 21 Jul 2023 | CNY | 6.92 | 6.95 | 6.79 | 6.87 | 6.87 | -0.09 (-1.29%) | 5,211,301 |
| 20 Jul 2023 | CNY | 7.02 | 7.08 | 6.92 | 6.96 | 6.96 | -0.01 (-0.14%) | 6,264,301 |
| 19 Jul 2023 | CNY | 7.1 | 7.13 | 6.97 | 6.97 | 6.97 | -0.15 (-2.11%) | 5,990,500 |
| 18 Jul 2023 | CNY | 6.91 | 7.14 | 6.91 | 7.12 | 7.12 | +0.18 (+2.59%) | 7,324,000 |
| 17 Jul 2023 | CNY | 7.01 | 7.02 | 6.8 | 6.94 | 6.94 | -0.07 (-1.00%) | 4,650,500 |
| 14 Jul 2023 | CNY | 7.01 | 7.07 | 6.96 | 7.01 | 7.01 | -0.02 (-0.28%) | 4,432,900 |
| 13 Jul 2023 | CNY | 6.97 | 7.09 | 6.97 | 7.03 | 7.03 | +0.07 (+1.01%) | 5,903,728 |
| 12 Jul 2023 | CNY | 7.01 | 7.12 | 6.95 | 6.96 | 6.96 | -0.07 (-1.00%) | 5,873,500 |
| 11 Jul 2023 | CNY | 6.99 | 7.04 | 6.92 | 7.03 | 7.03 | +0.04 (+0.57%) | 5,771,900 |
| 10 Jul 2023 | CNY | 7.06 | 7.15 | 6.97 | 6.99 | 6.99 | -0.12 (-1.69%) | 9,857,830 |
| 7 Jul 2023 | CNY | 6.97 | 7.37 | 6.91 | 7.11 | 7.11 | +0.13 (+1.86%) | 14,885,558 |
| 6 Jul 2023 | CNY | 7.21 | 7.25 | 6.95 | 6.98 | 6.98 | -0.18 (-2.51%) | 11,618,800 |
| 5 Jul 2023 | CNY | 7.02 | 7.23 | 6.98 | 7.16 | 7.16 | +0.12 (+1.70%) | 11,921,900 |
| 4 Jul 2023 | CNY | 6.93 | 7.11 | 6.9 | 7.04 | 7.04 | +0.11 (+1.59%) | 8,603,100 |
