| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 7.16 | 7.18 | 7 | 7.04 | 7.04 | -0.1 (-1.40%) | 4,396,470 |
| 14 Aug 2023 | CNY | 7.12 | 7.18 | 7.05 | 7.14 | 7.14 | 0.0 (0.0%) | 4,522,900 |
| 11 Aug 2023 | CNY | 7.3 | 7.35 | 7.12 | 7.14 | 7.14 | -0.16 (-2.19%) | 5,958,400 |
| 10 Aug 2023 | CNY | 7.33 | 7.4 | 7.28 | 7.3 | 7.3 | -0.05 (-0.68%) | 5,081,000 |
| 9 Aug 2023 | CNY | 7.45 | 7.46 | 7.32 | 7.35 | 7.35 | -0.13 (-1.74%) | 4,858,656 |
| 8 Aug 2023 | CNY | 7.37 | 7.6 | 7.32 | 7.48 | 7.48 | +0.08 (+1.08%) | 8,617,700 |
| 7 Aug 2023 | CNY | 7.4 | 7.47 | 7.33 | 7.4 | 7.4 | -0.01 (-0.13%) | 6,890,000 |
| 4 Aug 2023 | CNY | 7.5 | 7.57 | 7.35 | 7.41 | 7.41 | -0.08 (-1.07%) | 10,522,701 |
| 3 Aug 2023 | CNY | 7.45 | 7.58 | 7.45 | 7.49 | 7.49 | -0.13 (-1.71%) | 10,453,700 |
| 2 Aug 2023 | CNY | 7.74 | 7.85 | 7.56 | 7.62 | 7.62 | 0.0 (0.0%) | 18,917,001 |
| 1 Aug 2023 | CNY | 7.53 | 7.68 | 7.43 | 7.62 | 7.62 | +0.1 (+1.33%) | 16,562,500 |
| 31 Jul 2023 | CNY | 7.4 | 7.58 | 7.4 | 7.52 | 7.52 | +0.07 (+0.94%) | 11,974,417 |
| 28 Jul 2023 | CNY | 7.32 | 7.53 | 7.27 | 7.45 | 7.45 | +0.16 (+2.19%) | 13,796,623 |
| 27 Jul 2023 | CNY | 7.37 | 7.45 | 7.27 | 7.29 | 7.29 | -0.05 (-0.68%) | 8,422,721 |
| 26 Jul 2023 | CNY | 7.33 | 7.4 | 7.28 | 7.34 | 7.34 | -0.02 (-0.27%) | 6,724,901 |
| 25 Jul 2023 | CNY | 7.23 | 7.38 | 7.23 | 7.36 | 7.36 | +0.16 (+2.22%) | 11,291,701 |
| 24 Jul 2023 | CNY | 7.29 | 7.38 | 7.2 | 7.2 | 7.2 | -0.07 (-0.96%) | 8,470,500 |
| 21 Jul 2023 | CNY | 7.27 | 7.36 | 7.25 | 7.27 | 7.27 | -0.04 (-0.55%) | 7,531,500 |
| 20 Jul 2023 | CNY | 7.46 | 7.49 | 7.29 | 7.31 | 7.31 | -0.11 (-1.48%) | 13,182,222 |
| 19 Jul 2023 | CNY | 7.45 | 7.55 | 7.37 | 7.42 | 7.42 | -0.01 (-0.13%) | 12,388,621 |
| 18 Jul 2023 | CNY | 7.37 | 7.49 | 7.24 | 7.43 | 7.43 | +0.06 (+0.81%) | 13,175,503 |
| 17 Jul 2023 | CNY | 7.31 | 7.44 | 7.29 | 7.37 | 7.37 | -0.18 (-2.38%) | 20,627,689 |
| 14 Jul 2023 | CNY | 7.5 | 7.72 | 7.45 | 7.55 | 7.55 | +0.01 (+0.13%) | 24,353,753 |
| 13 Jul 2023 | CNY | 7.65 | 7.8 | 7.52 | 7.54 | 7.54 | -0.17 (-2.20%) | 30,108,851 |
| 12 Jul 2023 | CNY | 7.7 | 7.85 | 7.56 | 7.71 | 7.71 | 0.0 (0.0%) | 39,675,644 |
| 11 Jul 2023 | CNY | 7.98 | 7.98 | 7.65 | 7.71 | 7.71 | -0.43 (-5.28%) | 58,684,619 |
| 10 Jul 2023 | CNY | 7.41 | 8.14 | 7.4 | 8.14 | 8.14 | +0.74 (+10%) | 31,903,009 |
| 7 Jul 2023 | CNY | 7.49 | 7.75 | 7.32 | 7.4 | 7.4 | -0.43 (-5.49%) | 60,004,109 |
| 6 Jul 2023 | CNY | 8 | 8.36 | 7.67 | 7.83 | 7.83 | +0.23 (+3.03%) | 91,772,706 |
| 5 Jul 2023 | CNY | 6.94 | 7.6 | 6.83 | 7.6 | 7.6 | +0.69 (+9.99%) | 38,827,635 |
