| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 7.35 | 7.73 | 7.33 | 7.49 | 7.49 | +0.04 (+0.54%) | 77,931,047 |
| 31 Jul 2023 | CNY | 7.29 | 7.63 | 7.27 | 7.45 | 7.45 | +0.3 (+4.20%) | 99,659,535 |
| 28 Jul 2023 | CNY | 6.7 | 7.19 | 6.69 | 7.15 | 7.15 | +0.42 (+6.24%) | 67,527,688 |
| 27 Jul 2023 | CNY | 6.78 | 6.81 | 6.71 | 6.73 | 6.73 | -0.05 (-0.74%) | 14,735,994 |
| 26 Jul 2023 | CNY | 6.82 | 6.83 | 6.7 | 6.78 | 6.78 | -0.01 (-0.15%) | 20,713,693 |
| 25 Jul 2023 | CNY | 6.61 | 6.83 | 6.6 | 6.79 | 6.79 | +0.35 (+5.43%) | 37,747,199 |
| 24 Jul 2023 | CNY | 6.45 | 6.49 | 6.43 | 6.44 | 6.44 | -0.04 (-0.62%) | 5,954,615 |
| 21 Jul 2023 | CNY | 6.44 | 6.53 | 6.42 | 6.48 | 6.48 | +0.05 (+0.78%) | 10,399,319 |
| 20 Jul 2023 | CNY | 6.5 | 6.53 | 6.43 | 6.43 | 6.43 | -0.07 (-1.08%) | 9,272,589 |
| 19 Jul 2023 | CNY | 6.44 | 6.52 | 6.44 | 6.5 | 6.5 | +0.04 (+0.62%) | 7,360,038 |
| 18 Jul 2023 | CNY | 6.45 | 6.51 | 6.44 | 6.46 | 6.46 | +0.01 (+0.16%) | 7,736,169 |
| 17 Jul 2023 | CNY | 6.47 | 6.5 | 6.41 | 6.45 | 6.45 | -0.06 (-0.92%) | 8,896,877 |
| 14 Jul 2023 | CNY | 6.53 | 6.56 | 6.48 | 6.51 | 6.51 | -0.02 (-0.31%) | 8,749,562 |
| 13 Jul 2023 | CNY | 6.46 | 6.56 | 6.44 | 6.53 | 6.53 | +0.1 (+1.56%) | 11,003,911 |
| 12 Jul 2023 | CNY | 6.48 | 6.52 | 6.41 | 6.43 | 6.43 | -0.03 (-0.46%) | 10,457,320 |
| 11 Jul 2023 | CNY | 6.47 | 6.48 | 6.43 | 6.46 | 6.46 | +0.01 (+0.16%) | 7,072,984 |
| 10 Jul 2023 | CNY | 6.49 | 6.5 | 6.41 | 6.45 | 6.45 | 0.0 (0.0%) | 7,908,780 |
| 7 Jul 2023 | CNY | 6.38 | 6.5 | 6.36 | 6.45 | 6.45 | +0.06 (+0.94%) | 10,385,234 |
| 6 Jul 2023 | CNY | 6.43 | 6.46 | 6.37 | 6.39 | 6.39 | -0.05 (-0.78%) | 8,887,569 |
| 5 Jul 2023 | CNY | 6.44 | 6.47 | 6.41 | 6.44 | 6.44 | +0.01 (+0.16%) | 9,089,923 |
| 4 Jul 2023 | CNY | 6.44 | 6.49 | 6.39 | 6.43 | 6.43 | -0.01 (-0.16%) | 10,623,977 |
| 3 Jul 2023 | CNY | 6.36 | 6.5 | 6.33 | 6.44 | 6.44 | +0.09 (+1.42%) | 15,571,125 |
| 30 Jun 2023 | CNY | 6.26 | 6.38 | 6.25 | 6.35 | 6.35 | +0.08 (+1.28%) | 9,137,007 |
| 29 Jun 2023 | CNY | 6.31 | 6.32 | 6.25 | 6.27 | 6.27 | -0.06 (-0.95%) | 8,122,061 |
| 28 Jun 2023 | CNY | 6.28 | 6.34 | 6.21 | 6.33 | 6.33 | +0.05 (+0.80%) | 10,539,749 |
| 27 Jun 2023 | CNY | 6.19 | 6.31 | 6.17 | 6.28 | 6.28 | +0.12 (+1.95%) | 10,587,613 |
| 26 Jun 2023 | CNY | 6.23 | 6.26 | 6.14 | 6.16 | 6.16 | -0.27 (-4.20%) | 17,808,163 |
| 21 Jun 2023 | CNY | 6.69 | 6.7 | 6.43 | 6.43 | 6.43 | -0.28 (-4.17%) | 30,256,036 |
| 20 Jun 2023 | CNY | 6.66 | 6.76 | 6.62 | 6.71 | 6.71 | +0.04 (+0.60%) | 16,452,591 |
| 19 Jun 2023 | CNY | 6.73 | 6.76 | 6.66 | 6.67 | 6.67 | -0.07 (-1.04%) | 12,042,294 |
