| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 9.4 | 9.4 | 9.25 | 9.3 | 9.3 | -0.08 (-0.85%) | 2,318,213 |
| 31 Jul 2023 | CNY | 9.34 | 9.45 | 9.34 | 9.38 | 9.38 | +0.05 (+0.54%) | 2,516,800 |
| 28 Jul 2023 | CNY | 9.34 | 9.39 | 9.27 | 9.33 | 9.33 | -0.01 (-0.11%) | 1,982,272 |
| 27 Jul 2023 | CNY | 9.42 | 9.49 | 9.31 | 9.34 | 9.34 | -0.09 (-0.95%) | 1,970,427 |
| 26 Jul 2023 | CNY | 9.38 | 9.48 | 9.36 | 9.43 | 9.43 | +0.04 (+0.43%) | 2,559,278 |
| 25 Jul 2023 | CNY | 9.38 | 9.46 | 9.3 | 9.39 | 9.39 | +0.11 (+1.19%) | 2,359,495 |
| 24 Jul 2023 | CNY | 9.43 | 9.43 | 9.23 | 9.28 | 9.28 | -0.08 (-0.85%) | 2,446,452 |
| 21 Jul 2023 | CNY | 9.35 | 9.52 | 9.35 | 9.36 | 9.36 | -0.03 (-0.32%) | 1,616,224 |
| 20 Jul 2023 | CNY | 9.41 | 9.54 | 9.36 | 9.39 | 9.39 | +0.01 (+0.11%) | 1,785,100 |
| 19 Jul 2023 | CNY | 9.43 | 9.49 | 9.36 | 9.38 | 9.38 | -0.06 (-0.64%) | 1,676,820 |
| 18 Jul 2023 | CNY | 9.38 | 9.5 | 9.34 | 9.44 | 9.44 | +0.01 (+0.11%) | 2,306,100 |
| 17 Jul 2023 | CNY | 9.38 | 9.46 | 9.2 | 9.43 | 9.43 | -0.09 (-0.95%) | 3,225,739 |
| 14 Jul 2023 | CNY | 9.51 | 9.55 | 9.46 | 9.52 | 9.52 | +0.02 (+0.21%) | 1,682,947 |
| 13 Jul 2023 | CNY | 9.48 | 9.59 | 9.42 | 9.5 | 9.5 | -0.04 (-0.42%) | 2,587,889 |
| 12 Jul 2023 | CNY | 9.5 | 9.56 | 9.46 | 9.54 | 9.54 | +0.05 (+0.53%) | 2,594,266 |
| 11 Jul 2023 | CNY | 9.4 | 9.49 | 9.36 | 9.49 | 9.49 | +0.07 (+0.74%) | 2,189,473 |
| 10 Jul 2023 | CNY | 9.3 | 9.45 | 9.26 | 9.42 | 9.42 | +0.1 (+1.07%) | 2,486,710 |
| 7 Jul 2023 | CNY | 9.24 | 9.35 | 9.24 | 9.32 | 9.32 | +0.04 (+0.43%) | 1,646,427 |
| 6 Jul 2023 | CNY | 9.29 | 9.31 | 9.23 | 9.28 | 9.28 | +0.04 (+0.43%) | 1,220,470 |
| 5 Jul 2023 | CNY | 9.3 | 9.31 | 9.21 | 9.24 | 9.24 | -0.05 (-0.54%) | 1,581,054 |
| 4 Jul 2023 | CNY | 9.32 | 9.33 | 9.22 | 9.29 | 9.29 | +0.02 (+0.22%) | 1,449,225 |
| 3 Jul 2023 | CNY | 9.25 | 9.34 | 9.2 | 9.27 | 9.27 | +0.05 (+0.54%) | 2,070,026 |
| 30 Jun 2023 | CNY | 9.14 | 9.22 | 9.07 | 9.22 | 9.22 | +0.12 (+1.32%) | 2,062,030 |
| 29 Jun 2023 | CNY | 8.97 | 9.12 | 8.97 | 9.1 | 9.1 | +0.12 (+1.34%) | 1,811,300 |
| 28 Jun 2023 | CNY | 8.94 | 8.98 | 8.77 | 8.98 | 8.98 | +0.06 (+0.67%) | 1,928,048 |
| 27 Jun 2023 | CNY | 8.7 | 8.92 | 8.7 | 8.92 | 8.92 | +0.24 (+2.76%) | 2,059,600 |
| 26 Jun 2023 | CNY | 8.85 | 8.85 | 8.68 | 8.68 | 8.68 | -0.17 (-1.92%) | 2,061,321 |
| 21 Jun 2023 | CNY | 8.93 | 9.02 | 8.85 | 8.85 | 8.85 | -0.11 (-1.23%) | 1,389,245 |
| 20 Jun 2023 | CNY | 9.05 | 9.06 | 8.95 | 8.96 | 8.96 | -0.09 (-0.99%) | 1,511,451 |
| 19 Jun 2023 | CNY | 9.07 | 9.1 | 9 | 9.05 | 9.05 | -0.01 (-0.11%) | 1,341,400 |
