| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 6.07 | 6.36 | 6.04 | 6.27 | 6.27 | +0.21 (+3.47%) | 7,889,138 |
| 8 Aug 2023 | CNY | 6.1 | 6.11 | 6.03 | 6.06 | 6.06 | -0.05 (-0.82%) | 2,417,900 |
| 7 Aug 2023 | CNY | 6.1 | 6.21 | 6.09 | 6.11 | 6.11 | -0.01 (-0.16%) | 2,593,628 |
| 4 Aug 2023 | CNY | 6.1 | 6.15 | 6.09 | 6.12 | 6.12 | +0.02 (+0.33%) | 2,068,400 |
| 3 Aug 2023 | CNY | 6.16 | 6.16 | 6.08 | 6.1 | 6.1 | -0.04 (-0.65%) | 2,543,500 |
| 2 Aug 2023 | CNY | 6.2 | 6.24 | 6.14 | 6.14 | 6.14 | -0.07 (-1.13%) | 2,391,800 |
| 1 Aug 2023 | CNY | 6.18 | 6.22 | 6.13 | 6.21 | 6.21 | +0.04 (+0.65%) | 2,516,821 |
| 31 Jul 2023 | CNY | 6.07 | 6.18 | 6.05 | 6.17 | 6.17 | +0.12 (+1.98%) | 4,320,332 |
| 28 Jul 2023 | CNY | 6.04 | 6.08 | 6.01 | 6.05 | 6.05 | -0.01 (-0.17%) | 1,964,226 |
| 27 Jul 2023 | CNY | 5.98 | 6.08 | 5.97 | 6.06 | 6.06 | +0.06 (+1%) | 3,548,016 |
| 26 Jul 2023 | CNY | 6.06 | 6.09 | 5.99 | 6 | 6 | -0.09 (-1.48%) | 3,230,902 |
| 25 Jul 2023 | CNY | 6.07 | 6.12 | 6.06 | 6.09 | 6.09 | +0.02 (+0.33%) | 3,042,085 |
| 24 Jul 2023 | CNY | 6.1 | 6.14 | 6.05 | 6.07 | 6.07 | -0.07 (-1.14%) | 2,316,550 |
| 21 Jul 2023 | CNY | 6.22 | 6.22 | 6.09 | 6.14 | 6.14 | -0.01 (-0.16%) | 1,983,210 |
| 20 Jul 2023 | CNY | 6.13 | 6.3 | 6.1 | 6.15 | 6.15 | +0.06 (+0.99%) | 3,356,684 |
| 19 Jul 2023 | CNY | 6.06 | 6.1 | 6.05 | 6.09 | 6.09 | -0.01 (-0.16%) | 2,121,750 |
| 18 Jul 2023 | CNY | 6.13 | 6.18 | 6.09 | 6.1 | 6.1 | -0.03 (-0.49%) | 2,136,224 |
| 17 Jul 2023 | CNY | 6.2 | 6.2 | 6.1 | 6.13 | 6.13 | -0.09 (-1.45%) | 2,535,973 |
| 14 Jul 2023 | CNY | 6.2 | 6.23 | 6.15 | 6.22 | 6.22 | +0.02 (+0.32%) | 1,635,282 |
| 13 Jul 2023 | CNY | 6.2 | 6.25 | 6.12 | 6.2 | 6.2 | -0.02 (-0.32%) | 2,433,029 |
| 12 Jul 2023 | CNY | 6.32 | 6.32 | 6.22 | 6.22 | 6.22 | -0.1 (-1.58%) | 2,231,100 |
| 11 Jul 2023 | CNY | 6.3 | 6.36 | 6.3 | 6.32 | 6.32 | +0.01 (+0.16%) | 1,896,801 |
| 10 Jul 2023 | CNY | 6.34 | 6.37 | 6.28 | 6.31 | 6.31 | -0.03 (-0.47%) | 1,737,429 |
| 7 Jul 2023 | CNY | 6.28 | 6.35 | 6.21 | 6.34 | 6.34 | +0.07 (+1.12%) | 2,810,800 |
| 6 Jul 2023 | CNY | 6.3 | 6.3 | 6.22 | 6.27 | 6.27 | -0.02 (-0.32%) | 2,259,799 |
| 5 Jul 2023 | CNY | 6.33 | 6.35 | 6.27 | 6.29 | 6.29 | -0.04 (-0.63%) | 2,790,186 |
| 4 Jul 2023 | CNY | 6.36 | 6.36 | 6.31 | 6.33 | 6.33 | -0.02 (-0.31%) | 2,417,865 |
| 3 Jul 2023 | CNY | 6.39 | 6.49 | 6.32 | 6.35 | 6.35 | +0.03 (+0.47%) | 3,630,539 |
| 30 Jun 2023 | CNY | 6.25 | 6.38 | 6.21 | 6.32 | 6.32 | +0.07 (+1.12%) | 3,678,703 |
| 29 Jun 2023 | CNY | 6.27 | 6.4 | 6.23 | 6.25 | 6.25 | -0.12 (-1.88%) | 4,782,800 |
