| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 6.93 | 6.93 | 6.8 | 6.81 | 6.81 | -0.12 (-1.73%) | 2,748,500 |
| 10 Aug 2023 | CNY | 6.95 | 6.98 | 6.87 | 6.93 | 6.93 | +0.05 (+0.73%) | 2,164,500 |
| 9 Aug 2023 | CNY | 7.03 | 7.06 | 6.87 | 6.88 | 6.88 | -0.15 (-2.13%) | 3,309,500 |
| 8 Aug 2023 | CNY | 7.14 | 7.14 | 7.01 | 7.03 | 7.03 | -0.05 (-0.71%) | 2,627,500 |
| 7 Aug 2023 | CNY | 7.15 | 7.15 | 7.05 | 7.08 | 7.08 | -0.07 (-0.98%) | 3,265,100 |
| 4 Aug 2023 | CNY | 7.05 | 7.27 | 7.02 | 7.15 | 7.15 | +0.14 (+2.00%) | 5,219,000 |
| 3 Aug 2023 | CNY | 7.06 | 7.08 | 6.96 | 7.01 | 7.01 | -0.05 (-0.71%) | 3,430,000 |
| 2 Aug 2023 | CNY | 7.03 | 7.09 | 6.99 | 7.06 | 7.06 | 0.0 (0.0%) | 2,603,500 |
| 1 Aug 2023 | CNY | 7.1 | 7.12 | 6.97 | 7.06 | 7.06 | -0.06 (-0.84%) | 4,140,600 |
| 31 Jul 2023 | CNY | 7.06 | 7.14 | 6.96 | 7.12 | 7.12 | +0.09 (+1.28%) | 4,442,252 |
| 28 Jul 2023 | CNY | 7.03 | 7.11 | 6.9 | 7.03 | 7.03 | -0.02 (-0.28%) | 5,446,100 |
| 27 Jul 2023 | CNY | 7.28 | 7.34 | 7.01 | 7.05 | 7.05 | -0.28 (-3.82%) | 9,124,103 |
| 26 Jul 2023 | CNY | 7.42 | 7.42 | 7.25 | 7.33 | 7.33 | -0.11 (-1.48%) | 8,476,415 |
| 25 Jul 2023 | CNY | 7.22 | 7.5 | 7.13 | 7.44 | 7.44 | +0.13 (+1.78%) | 13,674,803 |
| 24 Jul 2023 | CNY | 7.13 | 7.45 | 6.9 | 7.31 | 7.31 | +0.12 (+1.67%) | 10,500,304 |
| 21 Jul 2023 | CNY | 7.1 | 7.56 | 7.1 | 7.19 | 7.19 | +0.05 (+0.70%) | 9,860,002 |
| 20 Jul 2023 | CNY | 7.33 | 7.39 | 7.14 | 7.14 | 7.14 | -0.16 (-2.19%) | 3,664,100 |
| 19 Jul 2023 | CNY | 7.38 | 7.44 | 7.28 | 7.3 | 7.3 | -0.1 (-1.35%) | 4,633,300 |
| 18 Jul 2023 | CNY | 7.4 | 7.55 | 7.34 | 7.4 | 7.4 | +0.05 (+0.68%) | 6,562,400 |
| 17 Jul 2023 | CNY | 7.34 | 7.4 | 7.29 | 7.35 | 7.35 | 0.0 (0.0%) | 3,531,900 |
| 14 Jul 2023 | CNY | 7.25 | 7.4 | 7.2 | 7.35 | 7.35 | +0.1 (+1.38%) | 5,600,450 |
| 13 Jul 2023 | CNY | 7.15 | 7.25 | 7.09 | 7.25 | 7.25 | +0.16 (+2.26%) | 3,141,000 |
| 12 Jul 2023 | CNY | 7.23 | 7.32 | 7.09 | 7.09 | 7.09 | -0.14 (-1.94%) | 3,511,550 |
| 11 Jul 2023 | CNY | 7.13 | 7.24 | 7.1 | 7.23 | 7.23 | +0.12 (+1.69%) | 2,668,450 |
| 10 Jul 2023 | CNY | 7.19 | 7.19 | 7.07 | 7.11 | 7.11 | -0.05 (-0.70%) | 2,332,200 |
| 7 Jul 2023 | CNY | 7.31 | 7.32 | 7.11 | 7.16 | 7.16 | -0.08 (-1.10%) | 3,068,600 |
| 6 Jul 2023 | CNY | 7.21 | 7.31 | 7.14 | 7.24 | 7.24 | +0.04 (+0.56%) | 3,389,500 |
| 5 Jul 2023 | CNY | 7.22 | 7.31 | 7.18 | 7.2 | 7.2 | -0.08 (-1.10%) | 4,111,700 |
| 4 Jul 2023 | CNY | 7.05 | 7.29 | 7.03 | 7.28 | 7.28 | +0.23 (+3.26%) | 8,461,027 |
| 3 Jul 2023 | CNY | 7.05 | 7.16 | 7.02 | 7.05 | 7.05 | +0.03 (+0.43%) | 2,997,800 |
