| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2023 | CNY | 7.73 | 7.81 | 7.66 | 7.76 | 7.76 | +0.06 (+0.78%) | 17,481,503 |
| 28 Jul 2023 | CNY | 7.61 | 7.7 | 7.45 | 7.7 | 7.7 | +0.02 (+0.26%) | 21,983,800 |
| 27 Jul 2023 | CNY | 7.81 | 7.88 | 7.66 | 7.68 | 7.68 | -0.17 (-2.17%) | 20,094,290 |
| 26 Jul 2023 | CNY | 8.06 | 8.09 | 7.81 | 7.85 | 7.85 | -0.2 (-2.48%) | 21,433,796 |
| 25 Jul 2023 | CNY | 7.89 | 8.05 | 7.82 | 8.05 | 8.05 | +0.23 (+2.94%) | 30,053,411 |
| 24 Jul 2023 | CNY | 7.75 | 7.93 | 7.71 | 7.82 | 7.82 | -0.02 (-0.26%) | 12,589,737 |
| 21 Jul 2023 | CNY | 7.9 | 7.95 | 7.81 | 7.84 | 7.84 | -0.04 (-0.51%) | 12,689,100 |
| 20 Jul 2023 | CNY | 8.02 | 8.03 | 7.86 | 7.88 | 7.88 | -0.17 (-2.11%) | 18,097,957 |
| 19 Jul 2023 | CNY | 8.02 | 8.13 | 7.98 | 8.05 | 8.05 | +0.02 (+0.25%) | 15,790,245 |
| 18 Jul 2023 | CNY | 8.16 | 8.16 | 7.92 | 8.03 | 8.03 | -0.18 (-2.19%) | 22,796,759 |
| 17 Jul 2023 | CNY | 8.15 | 8.46 | 8.1 | 8.21 | 8.21 | +0.13 (+1.61%) | 39,831,252 |
| 14 Jul 2023 | CNY | 7.89 | 8.16 | 7.89 | 8.08 | 8.08 | +0.19 (+2.41%) | 35,629,195 |
| 13 Jul 2023 | CNY | 7.68 | 7.98 | 7.6 | 7.89 | 7.89 | +0.2 (+2.60%) | 27,395,840 |
| 12 Jul 2023 | CNY | 7.85 | 7.87 | 7.68 | 7.69 | 7.69 | -0.19 (-2.41%) | 20,438,264 |
| 11 Jul 2023 | CNY | 7.91 | 7.96 | 7.84 | 7.88 | 7.88 | -0.03 (-0.38%) | 14,132,542 |
| 10 Jul 2023 | CNY | 7.89 | 7.98 | 7.85 | 7.91 | 7.91 | +0.02 (+0.25%) | 14,815,235 |
| 7 Jul 2023 | CNY | 8.05 | 8.06 | 7.86 | 7.89 | 7.89 | -0.14 (-1.74%) | 22,342,503 |
| 6 Jul 2023 | CNY | 8.09 | 8.19 | 8 | 8.03 | 8.03 | -0.07 (-0.86%) | 20,484,435 |
| 5 Jul 2023 | CNY | 8.17 | 8.25 | 8.08 | 8.1 | 8.1 | -0.06 (-0.74%) | 24,717,580 |
| 4 Jul 2023 | CNY | 8.26 | 8.26 | 8.1 | 8.16 | 8.16 | -0.1 (-1.21%) | 27,305,148 |
| 3 Jul 2023 | CNY | 8.12 | 8.39 | 7.97 | 8.26 | 8.26 | +0.16 (+1.98%) | 49,966,124 |
| 30 Jun 2023 | CNY | 7.58 | 8.16 | 7.58 | 8.1 | 8.1 | -0.31 (-3.69%) | 58,235,168 |
| 29 Jun 2023 | CNY | 8.5 | 8.51 | 8.36 | 8.41 | 8.41 | -0.1 (-1.18%) | 25,076,027 |
| 28 Jun 2023 | CNY | 8.79 | 8.81 | 8.25 | 8.51 | 8.51 | -0.35 (-3.95%) | 41,199,022 |
| 27 Jun 2023 | CNY | 8.53 | 8.95 | 8.52 | 8.86 | 8.86 | +0.41 (+4.85%) | 42,639,693 |
| 26 Jun 2023 | CNY | 9.07 | 9.23 | 8.44 | 8.45 | 8.45 | -0.7 (-7.65%) | 53,102,173 |
| 21 Jun 2023 | CNY | 9.75 | 9.76 | 9.14 | 9.15 | 9.15 | -0.49 (-5.08%) | 49,005,108 |
| 20 Jun 2023 | CNY | 9.75 | 9.86 | 9.62 | 9.64 | 9.64 | -0.22 (-2.23%) | 51,603,241 |
| 19 Jun 2023 | CNY | 9.68 | 9.99 | 9.59 | 9.86 | 9.86 | +0.14 (+1.44%) | 83,172,014 |
| 16 Jun 2023 | CNY | 9.26 | 9.99 | 9.25 | 9.72 | 9.72 | +0.38 (+4.07%) | 83,752,468 |
