| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 6.66 | 6.96 | 6.6 | 6.92 | 6.92 | +0.29 (+4.37%) | 6,579,930 |
| 9 Aug 2023 | CNY | 6.72 | 6.83 | 6.6 | 6.63 | 6.63 | -0.09 (-1.34%) | 3,744,500 |
| 8 Aug 2023 | CNY | 6.7 | 6.8 | 6.65 | 6.72 | 6.72 | +0.05 (+0.75%) | 2,548,450 |
| 7 Aug 2023 | CNY | 6.7 | 6.79 | 6.63 | 6.67 | 6.67 | -0.02 (-0.30%) | 4,277,950 |
| 4 Aug 2023 | CNY | 6.84 | 6.84 | 6.67 | 6.69 | 6.69 | -0.1 (-1.47%) | 3,772,850 |
| 3 Aug 2023 | CNY | 6.82 | 6.89 | 6.74 | 6.79 | 6.79 | -0.04 (-0.59%) | 3,105,170 |
| 2 Aug 2023 | CNY | 6.88 | 6.95 | 6.81 | 6.83 | 6.83 | -0.03 (-0.44%) | 1,925,209 |
| 1 Aug 2023 | CNY | 6.84 | 6.9 | 6.76 | 6.86 | 6.86 | 0.0 (0.0%) | 3,094,161 |
| 31 Jul 2023 | CNY | 7 | 7 | 6.84 | 6.86 | 6.86 | -0.12 (-1.72%) | 5,258,275 |
| 28 Jul 2023 | CNY | 7.12 | 7.12 | 6.94 | 6.98 | 6.98 | -0.09 (-1.27%) | 4,558,586 |
| 27 Jul 2023 | CNY | 7.05 | 7.09 | 7.01 | 7.07 | 7.07 | +0.01 (+0.14%) | 3,372,400 |
| 26 Jul 2023 | CNY | 7.08 | 7.15 | 6.96 | 7.06 | 7.06 | -0.02 (-0.28%) | 6,023,013 |
| 25 Jul 2023 | CNY | 7.05 | 7.15 | 6.95 | 7.08 | 7.08 | +0.13 (+1.87%) | 6,424,700 |
| 24 Jul 2023 | CNY | 6.9 | 7.02 | 6.82 | 6.95 | 6.95 | +0.09 (+1.31%) | 4,904,404 |
| 21 Jul 2023 | CNY | 6.76 | 6.95 | 6.66 | 6.86 | 6.86 | +0.12 (+1.78%) | 7,203,700 |
| 20 Jul 2023 | CNY | 6.76 | 6.84 | 6.68 | 6.74 | 6.74 | -0.01 (-0.15%) | 4,055,076 |
| 19 Jul 2023 | CNY | 6.75 | 6.85 | 6.67 | 6.75 | 6.75 | +0.04 (+0.60%) | 5,582,750 |
| 18 Jul 2023 | CNY | 6.85 | 6.85 | 6.66 | 6.71 | 6.71 | -0.06 (-0.89%) | 7,269,761 |
| 17 Jul 2023 | CNY | 6.95 | 6.97 | 6.56 | 6.77 | 6.77 | -0.25 (-3.56%) | 15,171,700 |
| 14 Jul 2023 | CNY | 7.07 | 7.13 | 6.94 | 7.02 | 7.02 | -0.06 (-0.85%) | 6,894,225 |
| 13 Jul 2023 | CNY | 7.18 | 7.22 | 7 | 7.08 | 7.08 | -0.08 (-1.12%) | 9,835,525 |
| 12 Jul 2023 | CNY | 7.22 | 7.28 | 7.15 | 7.16 | 7.16 | -0.07 (-0.97%) | 4,719,202 |
| 11 Jul 2023 | CNY | 7.07 | 7.26 | 7.07 | 7.23 | 7.23 | +0.16 (+2.26%) | 6,148,658 |
| 10 Jul 2023 | CNY | 7.14 | 7.24 | 7.03 | 7.07 | 7.07 | -0.05 (-0.70%) | 9,792,705 |
| 7 Jul 2023 | CNY | 6.98 | 7.13 | 6.91 | 7.12 | 7.12 | +0.26 (+3.79%) | 10,167,692 |
| 6 Jul 2023 | CNY | 6.85 | 6.93 | 6.8 | 6.86 | 6.86 | -0.01 (-0.15%) | 4,073,170 |
| 5 Jul 2023 | CNY | 6.9 | 6.97 | 6.8 | 6.87 | 6.87 | -0.04 (-0.58%) | 7,991,687 |
| 4 Jul 2023 | CNY | 6.79 | 7.01 | 6.77 | 6.91 | 6.91 | +0.14 (+2.07%) | 9,389,833 |
| 3 Jul 2023 | CNY | 6.77 | 6.99 | 6.73 | 6.77 | 6.77 | -0.12 (-1.74%) | 12,619,289 |
| 30 Jun 2023 | CNY | 6.51 | 6.94 | 6.51 | 6.89 | 6.89 | +0.35 (+5.35%) | 16,941,654 |
