| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2023 | CNY | 8.16 | 8.2 | 7.89 | 8.09 | 8.09 | -0.04 (-0.49%) | 19,383,373 |
| 17 Jul 2023 | CNY | 8.15 | 8.31 | 7.98 | 8.13 | 8.13 | -0.01 (-0.12%) | 21,519,003 |
| 14 Jul 2023 | CNY | 7.87 | 8.28 | 7.87 | 8.14 | 8.14 | +0.28 (+3.56%) | 30,969,400 |
| 13 Jul 2023 | CNY | 7.88 | 7.96 | 7.66 | 7.86 | 7.86 | 0.0 (0.0%) | 20,185,200 |
| 12 Jul 2023 | CNY | 8.11 | 8.16 | 7.84 | 7.86 | 7.86 | -0.29 (-3.56%) | 19,761,160 |
| 11 Jul 2023 | CNY | 8.23 | 8.28 | 8.12 | 8.15 | 8.15 | -0.06 (-0.73%) | 15,533,321 |
| 10 Jul 2023 | CNY | 8.25 | 8.36 | 8.17 | 8.21 | 8.21 | -0.02 (-0.24%) | 15,663,500 |
| 7 Jul 2023 | CNY | 8.56 | 8.56 | 8.2 | 8.23 | 8.23 | -0.29 (-3.40%) | 27,172,741 |
| 6 Jul 2023 | CNY | 8.46 | 8.74 | 8.44 | 8.52 | 8.52 | +0.02 (+0.24%) | 19,726,381 |
| 5 Jul 2023 | CNY | 8.79 | 8.79 | 8.5 | 8.5 | 8.5 | -0.28 (-3.19%) | 23,560,655 |
| 4 Jul 2023 | CNY | 8.75 | 8.94 | 8.7 | 8.78 | 8.78 | -0.16 (-1.79%) | 30,679,620 |
| 3 Jul 2023 | CNY | 9.15 | 9.2 | 8.66 | 8.94 | 8.94 | -0.11 (-1.22%) | 39,239,923 |
| 30 Jun 2023 | CNY | 10 | 10 | 8.85 | 9.05 | 9.05 | -0.28 (-3.00%) | 61,392,610 |
| 29 Jun 2023 | CNY | 9.47 | 9.54 | 9.2 | 9.33 | 9.33 | -0.12 (-1.27%) | 31,751,304 |
| 28 Jun 2023 | CNY | 9.1 | 9.65 | 8.55 | 9.45 | 9.45 | +0.37 (+4.07%) | 64,508,511 |
| 27 Jun 2023 | CNY | 8.55 | 9.34 | 8.42 | 9.08 | 9.08 | +0.54 (+6.32%) | 53,909,962 |
| 26 Jun 2023 | CNY | 8.73 | 9.2 | 8.51 | 8.54 | 8.54 | -0.47 (-5.22%) | 44,692,096 |
| 21 Jun 2023 | CNY | 9.99 | 9.99 | 9.01 | 9.01 | 9.01 | -1 (-9.99%) | 58,663,938 |
| 20 Jun 2023 | CNY | 9.75 | 10.25 | 9.5 | 10.01 | 10.01 | +0.35 (+3.62%) | 76,763,679 |
| 19 Jun 2023 | CNY | 9.8 | 9.83 | 9.29 | 9.66 | 9.66 | -0.24 (-2.42%) | 60,881,725 |
| 16 Jun 2023 | CNY | 9.93 | 10.28 | 9.78 | 9.9 | 9.9 | -0.14 (-1.39%) | 64,273,295 |
| 15 Jun 2023 | CNY | 10.24 | 10.66 | 9.78 | 10.04 | 10.04 | -0.35 (-3.37%) | 83,653,307 |
| 14 Jun 2023 | CNY | 10.88 | 11.16 | 10.16 | 10.39 | 10.39 | -0.42 (-3.89%) | 88,527,277 |
| 13 Jun 2023 | CNY | 9.73 | 11.18 | 9.39 | 10.81 | 10.81 | +0.65 (+6.40%) | 114,287,451 |
| 12 Jun 2023 | CNY | 9.6 | 10.16 | 9.26 | 10.16 | 10.16 | +0.92 (+9.96%) | 73,071,870 |
| 9 Jun 2023 | CNY | 8.31 | 9.24 | 8.31 | 9.24 | 9.24 | +0.84 (+10%) | 93,659,651 |
| 8 Jun 2023 | CNY | 8.55 | 8.74 | 8.33 | 8.4 | 8.4 | -0.43 (-4.87%) | 63,416,744 |
| 7 Jun 2023 | CNY | 8.57 | 9.05 | 8.09 | 8.83 | 8.83 | +0.4 (+4.74%) | 95,626,338 |
| 6 Jun 2023 | CNY | 7.66 | 8.43 | 7.56 | 8.43 | 8.43 | +0.77 (+10.05%) | 52,673,560 |
| 5 Jun 2023 | CNY | 7.34 | 7.72 | 6.9 | 7.66 | 7.66 | +0.3 (+4.08%) | 57,789,112 |
