| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 7.23 | 7.3 | 7.22 | 7.24 | 7.24 | -0.02 (-0.28%) | 3,000,340 |
| 1 Aug 2023 | CNY | 7.31 | 7.32 | 7.22 | 7.26 | 7.26 | -0.05 (-0.68%) | 4,849,397 |
| 31 Jul 2023 | CNY | 7.26 | 7.41 | 7.25 | 7.31 | 7.31 | 0.0 (0.0%) | 5,351,000 |
| 28 Jul 2023 | CNY | 7.15 | 7.35 | 7.12 | 7.31 | 7.31 | +0.17 (+2.38%) | 8,767,351 |
| 27 Jul 2023 | CNY | 7.22 | 7.22 | 7.13 | 7.14 | 7.14 | -0.05 (-0.70%) | 3,731,826 |
| 26 Jul 2023 | CNY | 7.19 | 7.25 | 7.17 | 7.19 | 7.19 | 0.0 (0.0%) | 4,279,500 |
| 25 Jul 2023 | CNY | 7.08 | 7.22 | 7.08 | 7.19 | 7.19 | +0.12 (+1.70%) | 6,787,667 |
| 24 Jul 2023 | CNY | 7.1 | 7.1 | 6.99 | 7.07 | 7.07 | +0.02 (+0.28%) | 3,170,410 |
| 21 Jul 2023 | CNY | 7 | 7.08 | 6.98 | 7.05 | 7.05 | +0.02 (+0.28%) | 2,862,183 |
| 20 Jul 2023 | CNY | 7.09 | 7.12 | 7.02 | 7.03 | 7.03 | -0.05 (-0.71%) | 3,107,200 |
| 19 Jul 2023 | CNY | 7.03 | 7.1 | 7.02 | 7.08 | 7.08 | +0.04 (+0.57%) | 3,084,100 |
| 18 Jul 2023 | CNY | 7.15 | 7.15 | 7.03 | 7.04 | 7.04 | -0.09 (-1.26%) | 3,491,375 |
| 17 Jul 2023 | CNY | 7.08 | 7.14 | 7.04 | 7.13 | 7.13 | +0.01 (+0.14%) | 3,351,350 |
| 14 Jul 2023 | CNY | 7.07 | 7.2 | 7.04 | 7.12 | 7.12 | +0.04 (+0.56%) | 4,759,450 |
| 13 Jul 2023 | CNY | 7 | 7.09 | 7 | 7.08 | 7.08 | +0.08 (+1.14%) | 4,086,683 |
| 12 Jul 2023 | CNY | 7.16 | 7.17 | 6.99 | 7 | 7 | -0.15 (-2.10%) | 6,533,627 |
| 11 Jul 2023 | CNY | 7.09 | 7.16 | 7.05 | 7.15 | 7.15 | +0.07 (+0.99%) | 3,654,750 |
| 10 Jul 2023 | CNY | 7.11 | 7.13 | 7.05 | 7.08 | 7.08 | -0.02 (-0.28%) | 3,789,233 |
| 7 Jul 2023 | CNY | 7.08 | 7.14 | 6.99 | 7.1 | 7.1 | -0.01 (-0.14%) | 5,384,028 |
| 6 Jul 2023 | CNY | 7.14 | 7.24 | 7.1 | 7.11 | 7.11 | -0.05 (-0.70%) | 4,438,400 |
| 5 Jul 2023 | CNY | 7.2 | 7.31 | 7.14 | 7.16 | 7.16 | -0.07 (-0.97%) | 5,367,612 |
| 4 Jul 2023 | CNY | 7.21 | 7.26 | 7.18 | 7.23 | 7.23 | 0.0 (0.0%) | 3,617,770 |
| 3 Jul 2023 | CNY | 7.18 | 7.27 | 7.13 | 7.23 | 7.23 | +0.04 (+0.56%) | 5,593,320 |
| 30 Jun 2023 | CNY | 7.15 | 7.22 | 7.12 | 7.19 | 7.19 | +0.03 (+0.42%) | 3,734,926 |
| 29 Jun 2023 | CNY | 7.08 | 7.19 | 7.07 | 7.16 | 7.16 | +0.05 (+0.70%) | 3,784,766 |
| 28 Jun 2023 | CNY | 7.26 | 7.26 | 6.98 | 7.11 | 7.11 | -0.14 (-1.93%) | 6,853,383 |
| 27 Jun 2023 | CNY | 7.08 | 7.27 | 7.06 | 7.25 | 7.25 | +0.19 (+2.69%) | 5,028,591 |
| 26 Jun 2023 | CNY | 7.3 | 7.35 | 7.04 | 7.06 | 7.06 | -0.27 (-3.68%) | 7,595,284 |
| 21 Jun 2023 | CNY | 7.56 | 7.58 | 7.31 | 7.33 | 7.33 | -0.19 (-2.53%) | 6,748,700 |
| 20 Jun 2023 | CNY | 7.63 | 7.63 | 7.52 | 7.52 | 7.52 | -0.12 (-1.57%) | 8,253,300 |
