| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 7.27 | 7.37 | 7.14 | 7.19 | 7.19 | -0.18 (-2.44%) | 68,125,310 |
| 9 Aug 2023 | CNY | 7.19 | 7.61 | 7.19 | 7.37 | 7.37 | -0.06 (-0.81%) | 108,417,284 |
| 8 Aug 2023 | CNY | 7.38 | 7.84 | 7.3 | 7.43 | 7.43 | +0.3 (+4.21%) | 184,122,850 |
| 7 Aug 2023 | CNY | 6.5 | 7.13 | 6.49 | 7.13 | 7.13 | +0.65 (+10.03%) | 74,391,795 |
| 4 Aug 2023 | CNY | 6.38 | 6.54 | 6.37 | 6.48 | 6.48 | +0.1 (+1.57%) | 24,994,653 |
| 3 Aug 2023 | CNY | 6.43 | 6.43 | 6.36 | 6.38 | 6.38 | -0.04 (-0.62%) | 8,481,838 |
| 2 Aug 2023 | CNY | 6.43 | 6.44 | 6.38 | 6.42 | 6.42 | -0.01 (-0.16%) | 8,979,284 |
| 1 Aug 2023 | CNY | 6.42 | 6.48 | 6.4 | 6.43 | 6.43 | -0.04 (-0.62%) | 11,328,590 |
| 31 Jul 2023 | CNY | 6.36 | 6.53 | 6.36 | 6.47 | 6.47 | +0.11 (+1.73%) | 16,727,541 |
| 28 Jul 2023 | CNY | 6.3 | 6.41 | 6.3 | 6.36 | 6.36 | +0.01 (+0.16%) | 10,610,113 |
| 27 Jul 2023 | CNY | 6.43 | 6.45 | 6.33 | 6.35 | 6.35 | -0.1 (-1.55%) | 12,400,200 |
| 26 Jul 2023 | CNY | 6.54 | 6.54 | 6.43 | 6.45 | 6.45 | -0.1 (-1.53%) | 14,556,656 |
| 25 Jul 2023 | CNY | 6.47 | 6.55 | 6.44 | 6.55 | 6.55 | +0.11 (+1.71%) | 21,602,476 |
| 24 Jul 2023 | CNY | 6.34 | 6.44 | 6.3 | 6.44 | 6.44 | +0.09 (+1.42%) | 15,333,999 |
| 21 Jul 2023 | CNY | 6.33 | 6.4 | 6.29 | 6.35 | 6.35 | -0.03 (-0.47%) | 10,971,897 |
| 20 Jul 2023 | CNY | 6.36 | 6.47 | 6.3 | 6.38 | 6.38 | +0.04 (+0.63%) | 17,320,900 |
| 19 Jul 2023 | CNY | 6.32 | 6.37 | 6.29 | 6.34 | 6.34 | +0.01 (+0.16%) | 10,705,300 |
| 18 Jul 2023 | CNY | 6.41 | 6.41 | 6.31 | 6.33 | 6.33 | -0.08 (-1.25%) | 15,635,378 |
| 17 Jul 2023 | CNY | 6.45 | 6.52 | 6.37 | 6.41 | 6.41 | -0.15 (-2.29%) | 19,782,874 |
| 14 Jul 2023 | CNY | 6.44 | 6.74 | 6.4 | 6.56 | 6.56 | +0.09 (+1.39%) | 38,877,368 |
| 13 Jul 2023 | CNY | 6.33 | 6.59 | 6.27 | 6.47 | 6.47 | +0.2 (+3.19%) | 29,417,314 |
| 12 Jul 2023 | CNY | 6.45 | 6.45 | 6.27 | 6.27 | 6.27 | -0.16 (-2.49%) | 20,036,900 |
| 11 Jul 2023 | CNY | 6.44 | 6.44 | 6.37 | 6.43 | 6.43 | +0.01 (+0.16%) | 10,069,701 |
| 10 Jul 2023 | CNY | 6.53 | 6.53 | 6.38 | 6.42 | 6.42 | -0.01 (-0.16%) | 12,028,083 |
| 7 Jul 2023 | CNY | 6.49 | 6.5 | 6.37 | 6.43 | 6.43 | -0.09 (-1.38%) | 15,455,415 |
| 6 Jul 2023 | CNY | 6.53 | 6.66 | 6.5 | 6.52 | 6.52 | -0.05 (-0.76%) | 15,281,849 |
| 5 Jul 2023 | CNY | 6.72 | 6.74 | 6.55 | 6.57 | 6.57 | -0.13 (-1.94%) | 20,366,353 |
| 4 Jul 2023 | CNY | 6.73 | 6.74 | 6.65 | 6.7 | 6.7 | -0.02 (-0.30%) | 16,810,570 |
| 3 Jul 2023 | CNY | 6.73 | 6.77 | 6.64 | 6.72 | 6.72 | -0.01 (-0.15%) | 17,727,379 |
| 30 Jun 2023 | CNY | 6.65 | 6.77 | 6.6 | 6.73 | 6.73 | -0.05 (-0.74%) | 30,513,472 |
