| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 6.81 | 7.2 | 6.81 | 7.13 | 7.13 | +0.24 (+3.48%) | 24,612,725 |
| 1 Aug 2023 | CNY | 6.99 | 7.01 | 6.86 | 6.89 | 6.89 | -0.13 (-1.85%) | 11,846,779 |
| 31 Jul 2023 | CNY | 6.87 | 7.02 | 6.87 | 7.02 | 7.02 | +0.12 (+1.74%) | 13,691,575 |
| 28 Jul 2023 | CNY | 6.81 | 6.92 | 6.73 | 6.9 | 6.9 | +0.04 (+0.58%) | 12,358,624 |
| 27 Jul 2023 | CNY | 6.86 | 6.97 | 6.82 | 6.86 | 6.86 | +0.05 (+0.73%) | 14,103,202 |
| 26 Jul 2023 | CNY | 6.97 | 6.97 | 6.8 | 6.81 | 6.81 | -0.17 (-2.44%) | 14,735,233 |
| 25 Jul 2023 | CNY | 6.92 | 6.98 | 6.9 | 6.98 | 6.98 | +0.11 (+1.60%) | 10,903,021 |
| 24 Jul 2023 | CNY | 6.94 | 7.01 | 6.87 | 6.87 | 6.87 | -0.07 (-1.01%) | 10,128,988 |
| 21 Jul 2023 | CNY | 6.97 | 7.08 | 6.9 | 6.94 | 6.94 | -0.07 (-1.00%) | 15,384,140 |
| 20 Jul 2023 | CNY | 7.17 | 7.18 | 7 | 7.01 | 7.01 | -0.17 (-2.37%) | 22,106,985 |
| 19 Jul 2023 | CNY | 7.17 | 7.25 | 7.12 | 7.18 | 7.18 | +0.02 (+0.28%) | 17,504,947 |
| 18 Jul 2023 | CNY | 7.27 | 7.3 | 7.06 | 7.16 | 7.16 | -0.06 (-0.83%) | 23,453,894 |
| 17 Jul 2023 | CNY | 7.26 | 7.42 | 7.18 | 7.22 | 7.22 | -0.16 (-2.17%) | 30,821,322 |
| 14 Jul 2023 | CNY | 7.75 | 7.76 | 7.35 | 7.38 | 7.38 | -0.44 (-5.63%) | 52,224,115 |
| 13 Jul 2023 | CNY | 7.68 | 8.12 | 7.55 | 7.82 | 7.82 | -0.16 (-2.01%) | 65,548,177 |
| 12 Jul 2023 | CNY | 7.89 | 8.34 | 7.53 | 7.98 | 7.98 | +0.17 (+2.18%) | 112,327,099 |
| 11 Jul 2023 | CNY | 7.15 | 7.81 | 7.15 | 7.81 | 7.81 | +0.71 (+10%) | 46,303,538 |
| 10 Jul 2023 | CNY | 7.2 | 7.68 | 7.01 | 7.1 | 7.1 | +0.04 (+0.57%) | 69,738,282 |
| 7 Jul 2023 | CNY | 6.81 | 7.27 | 6.8 | 7.06 | 7.06 | +0.45 (+6.81%) | 64,183,393 |
| 6 Jul 2023 | CNY | 6.64 | 6.72 | 6.55 | 6.61 | 6.61 | -0.03 (-0.45%) | 9,005,233 |
| 5 Jul 2023 | CNY | 6.7 | 6.72 | 6.59 | 6.64 | 6.64 | -0.12 (-1.78%) | 11,005,656 |
| 4 Jul 2023 | CNY | 6.57 | 6.78 | 6.55 | 6.76 | 6.76 | +0.2 (+3.05%) | 13,232,052 |
| 3 Jul 2023 | CNY | 6.56 | 6.6 | 6.5 | 6.56 | 6.56 | 0.0 (0.0%) | 6,036,389 |
| 30 Jun 2023 | CNY | 6.48 | 6.58 | 6.46 | 6.56 | 6.56 | +0.08 (+1.23%) | 7,434,517 |
| 29 Jun 2023 | CNY | 6.28 | 6.52 | 6.26 | 6.48 | 6.48 | +0.19 (+3.02%) | 9,921,400 |
| 28 Jun 2023 | CNY | 6.4 | 6.44 | 6.16 | 6.29 | 6.29 | -0.13 (-2.02%) | 7,717,892 |
| 27 Jun 2023 | CNY | 6.35 | 6.45 | 6.25 | 6.42 | 6.42 | +0.06 (+0.94%) | 6,102,464 |
| 26 Jun 2023 | CNY | 6.48 | 6.6 | 6.35 | 6.36 | 6.36 | -0.11 (-1.70%) | 9,891,813 |
| 21 Jun 2023 | CNY | 6.57 | 6.63 | 6.42 | 6.47 | 6.47 | -0.12 (-1.82%) | 6,727,300 |
| 20 Jun 2023 | CNY | 6.56 | 6.65 | 6.51 | 6.59 | 6.59 | +0.03 (+0.46%) | 10,877,200 |
