| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 7.04 | 7.1 | 7.04 | 7.06 | 7.06 | -0.01 (-0.14%) | 2,415,700 |
| 9 Aug 2023 | CNY | 7.05 | 7.1 | 7.03 | 7.07 | 7.07 | -0.01 (-0.14%) | 2,547,400 |
| 8 Aug 2023 | CNY | 7 | 7.12 | 6.95 | 7.08 | 7.08 | +0.07 (+1.00%) | 5,128,864 |
| 7 Aug 2023 | CNY | 7.06 | 7.08 | 7 | 7.01 | 7.01 | -0.04 (-0.57%) | 4,076,500 |
| 4 Aug 2023 | CNY | 7.11 | 7.15 | 7.04 | 7.05 | 7.05 | -0.03 (-0.42%) | 4,069,100 |
| 3 Aug 2023 | CNY | 7.11 | 7.12 | 7.05 | 7.08 | 7.08 | -0.02 (-0.28%) | 3,698,453 |
| 2 Aug 2023 | CNY | 7.14 | 7.16 | 7.07 | 7.1 | 7.1 | -0.03 (-0.42%) | 4,133,802 |
| 1 Aug 2023 | CNY | 7.09 | 7.19 | 7.04 | 7.13 | 7.13 | +0.05 (+0.71%) | 6,153,358 |
| 31 Jul 2023 | CNY | 7.05 | 7.11 | 7.02 | 7.08 | 7.08 | +0.04 (+0.57%) | 5,288,400 |
| 28 Jul 2023 | CNY | 6.99 | 7.04 | 6.96 | 7.04 | 7.04 | +0.08 (+1.15%) | 4,659,152 |
| 27 Jul 2023 | CNY | 7 | 7.03 | 6.96 | 6.96 | 6.96 | -0.03 (-0.43%) | 3,310,031 |
| 26 Jul 2023 | CNY | 6.94 | 6.99 | 6.91 | 6.99 | 6.99 | +0.07 (+1.01%) | 4,536,339 |
| 25 Jul 2023 | CNY | 6.9 | 6.94 | 6.89 | 6.92 | 6.92 | +0.03 (+0.44%) | 3,325,481 |
| 24 Jul 2023 | CNY | 6.88 | 6.9 | 6.83 | 6.89 | 6.89 | +0.01 (+0.15%) | 2,804,100 |
| 21 Jul 2023 | CNY | 6.83 | 6.91 | 6.81 | 6.88 | 6.88 | +0.05 (+0.73%) | 3,492,200 |
| 20 Jul 2023 | CNY | 6.83 | 6.9 | 6.82 | 6.83 | 6.83 | -0.01 (-0.15%) | 3,837,041 |
| 19 Jul 2023 | CNY | 6.79 | 6.84 | 6.79 | 6.84 | 6.84 | +0.03 (+0.44%) | 2,690,202 |
| 18 Jul 2023 | CNY | 6.74 | 6.81 | 6.72 | 6.81 | 6.81 | +0.04 (+0.59%) | 4,532,269 |
| 17 Jul 2023 | CNY | 6.73 | 6.82 | 6.72 | 6.77 | 6.77 | +0.02 (+0.30%) | 2,629,132 |
| 14 Jul 2023 | CNY | 6.75 | 6.77 | 6.74 | 6.75 | 6.75 | +0.01 (+0.15%) | 1,985,680 |
| 13 Jul 2023 | CNY | 6.73 | 6.76 | 6.72 | 6.74 | 6.74 | +0.01 (+0.15%) | 3,171,886 |
| 12 Jul 2023 | CNY | 6.74 | 6.75 | 6.69 | 6.73 | 6.73 | +0.01 (+0.15%) | 2,896,953 |
| 11 Jul 2023 | CNY | 6.7 | 6.73 | 6.67 | 6.72 | 6.72 | +0.05 (+0.75%) | 2,366,673 |
| 10 Jul 2023 | CNY | 6.67 | 6.7 | 6.66 | 6.67 | 6.67 | +0.02 (+0.30%) | 2,113,785 |
| 7 Jul 2023 | CNY | 6.62 | 6.66 | 6.6 | 6.65 | 6.65 | +0.03 (+0.45%) | 1,935,600 |
| 6 Jul 2023 | CNY | 6.62 | 6.65 | 6.6 | 6.62 | 6.62 | -0.02 (-0.30%) | 1,871,153 |
| 5 Jul 2023 | CNY | 6.64 | 6.66 | 6.62 | 6.64 | 6.64 | 0.0 (0.0%) | 2,389,828 |
| 4 Jul 2023 | CNY | 6.7 | 6.71 | 6.64 | 6.64 | 6.64 | -0.04 (-0.60%) | 2,891,175 |
| 3 Jul 2023 | CNY | 6.68 | 6.73 | 6.67 | 6.68 | 6.68 | +0.01 (+0.15%) | 3,650,172 |
| 30 Jun 2023 | CNY | 6.61 | 6.69 | 6.61 | 6.67 | 6.67 | +0.05 (+0.76%) | 4,506,697 |
