| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 7.6 | 7.62 | 7.54 | 7.56 | 7.56 | -0.07 (-0.92%) | 6,129,600 |
| 8 Aug 2023 | CNY | 7.65 | 7.68 | 7.58 | 7.63 | 7.63 | -0.05 (-0.65%) | 7,382,601 |
| 7 Aug 2023 | CNY | 7.69 | 7.74 | 7.64 | 7.68 | 7.68 | +0.04 (+0.52%) | 12,535,514 |
| 4 Aug 2023 | CNY | 7.65 | 7.68 | 7.62 | 7.64 | 7.64 | +0.02 (+0.26%) | 7,284,604 |
| 3 Aug 2023 | CNY | 7.58 | 7.64 | 7.56 | 7.62 | 7.62 | +0.02 (+0.26%) | 5,531,795 |
| 2 Aug 2023 | CNY | 7.65 | 7.66 | 7.58 | 7.6 | 7.6 | -0.03 (-0.39%) | 5,688,902 |
| 1 Aug 2023 | CNY | 7.62 | 7.66 | 7.6 | 7.63 | 7.63 | +0.01 (+0.13%) | 7,598,993 |
| 31 Jul 2023 | CNY | 7.57 | 7.64 | 7.57 | 7.62 | 7.62 | +0.1 (+1.33%) | 12,410,960 |
| 28 Jul 2023 | CNY | 7.46 | 7.53 | 7.43 | 7.52 | 7.52 | +0.05 (+0.67%) | 6,786,817 |
| 27 Jul 2023 | CNY | 7.5 | 7.53 | 7.45 | 7.47 | 7.47 | -0.03 (-0.40%) | 4,872,086 |
| 26 Jul 2023 | CNY | 7.5 | 7.52 | 7.46 | 7.5 | 7.5 | -0.02 (-0.27%) | 4,083,504 |
| 25 Jul 2023 | CNY | 7.48 | 7.53 | 7.45 | 7.52 | 7.52 | +0.07 (+0.94%) | 8,615,274 |
| 24 Jul 2023 | CNY | 7.45 | 7.49 | 7.39 | 7.45 | 7.45 | -0.02 (-0.27%) | 6,540,750 |
| 21 Jul 2023 | CNY | 7.41 | 7.5 | 7.38 | 7.47 | 7.47 | +0.09 (+1.22%) | 7,423,910 |
| 20 Jul 2023 | CNY | 7.52 | 7.52 | 7.37 | 7.38 | 7.38 | -0.1 (-1.34%) | 8,693,101 |
| 19 Jul 2023 | CNY | 7.42 | 7.52 | 7.35 | 7.48 | 7.48 | +0.06 (+0.81%) | 9,447,300 |
| 18 Jul 2023 | CNY | 7.22 | 7.46 | 7.17 | 7.42 | 7.42 | +0.24 (+3.34%) | 16,140,398 |
| 17 Jul 2023 | CNY | 7.19 | 7.21 | 7.03 | 7.18 | 7.18 | -0.29 (-3.88%) | 16,077,138 |
| 14 Jul 2023 | CNY | 7.5 | 7.5 | 7.45 | 7.47 | 7.47 | -0.01 (-0.13%) | 4,459,100 |
| 13 Jul 2023 | CNY | 7.49 | 7.51 | 7.47 | 7.48 | 7.48 | +0.02 (+0.27%) | 5,204,700 |
| 12 Jul 2023 | CNY | 7.49 | 7.53 | 7.44 | 7.46 | 7.46 | -0.01 (-0.13%) | 5,425,956 |
| 11 Jul 2023 | CNY | 7.46 | 7.49 | 7.43 | 7.47 | 7.47 | +0.01 (+0.13%) | 3,979,050 |
| 10 Jul 2023 | CNY | 7.5 | 7.51 | 7.43 | 7.46 | 7.46 | -0.01 (-0.13%) | 4,068,225 |
| 7 Jul 2023 | CNY | 7.43 | 7.51 | 7.41 | 7.47 | 7.47 | +0.02 (+0.27%) | 5,164,867 |
| 6 Jul 2023 | CNY | 7.42 | 7.48 | 7.41 | 7.45 | 7.45 | +0.02 (+0.27%) | 4,489,692 |
| 5 Jul 2023 | CNY | 7.48 | 7.49 | 7.43 | 7.43 | 7.43 | -0.05 (-0.67%) | 4,661,200 |
| 4 Jul 2023 | CNY | 7.44 | 7.5 | 7.44 | 7.48 | 7.48 | +0.02 (+0.27%) | 8,447,021 |
| 3 Jul 2023 | CNY | 7.53 | 7.53 | 7.4 | 7.46 | 7.46 | -0.64 (-7.90%) | 16,402,664 |
| 30 Jun 2023 | CNY | 8.01 | 8.11 | 7.97 | 8.1 | 8.1 | +0.23 (+2.92%) | 18,036,969 |
| 29 Jun 2023 | CNY | 7.86 | 7.9 | 7.84 | 7.87 | 7.87 | +0.01 (+0.13%) | 5,337,963 |
