| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 6.99 | 7.01 | 6.73 | 6.74 | 6.74 | -0.21 (-3.02%) | 7,745,720 |
| 10 Aug 2023 | CNY | 6.91 | 7.01 | 6.83 | 6.95 | 6.95 | +0.04 (+0.58%) | 4,618,327 |
| 9 Aug 2023 | CNY | 7.01 | 7.03 | 6.86 | 6.91 | 6.91 | -0.08 (-1.14%) | 7,290,254 |
| 8 Aug 2023 | CNY | 7.06 | 7.07 | 6.95 | 6.99 | 6.99 | -0.04 (-0.57%) | 5,000,627 |
| 7 Aug 2023 | CNY | 7.1 | 7.15 | 7.03 | 7.03 | 7.03 | -0.12 (-1.68%) | 8,160,281 |
| 4 Aug 2023 | CNY | 7.07 | 7.16 | 7.04 | 7.15 | 7.15 | +0.11 (+1.56%) | 8,083,981 |
| 3 Aug 2023 | CNY | 7.08 | 7.13 | 7.01 | 7.04 | 7.04 | -0.08 (-1.12%) | 7,371,083 |
| 2 Aug 2023 | CNY | 7.14 | 7.17 | 7.07 | 7.12 | 7.12 | -0.03 (-0.42%) | 7,206,081 |
| 1 Aug 2023 | CNY | 7.1 | 7.21 | 7.07 | 7.15 | 7.15 | +0.09 (+1.27%) | 9,909,600 |
| 31 Jul 2023 | CNY | 6.95 | 7.09 | 6.95 | 7.06 | 7.06 | +0.11 (+1.58%) | 8,293,331 |
| 28 Jul 2023 | CNY | 6.9 | 6.97 | 6.79 | 6.95 | 6.95 | +0.08 (+1.16%) | 7,216,868 |
| 27 Jul 2023 | CNY | 6.98 | 7.04 | 6.82 | 6.87 | 6.87 | -0.11 (-1.58%) | 8,153,035 |
| 26 Jul 2023 | CNY | 7.1 | 7.13 | 6.95 | 6.98 | 6.98 | -0.14 (-1.97%) | 9,066,365 |
| 25 Jul 2023 | CNY | 7.04 | 7.14 | 7 | 7.12 | 7.12 | +0.14 (+2.01%) | 8,060,917 |
| 24 Jul 2023 | CNY | 6.96 | 7.05 | 6.92 | 6.98 | 6.98 | -0.01 (-0.14%) | 5,232,998 |
| 21 Jul 2023 | CNY | 6.99 | 7.06 | 6.94 | 6.99 | 6.99 | -0.01 (-0.14%) | 7,028,917 |
| 20 Jul 2023 | CNY | 7.12 | 7.16 | 6.98 | 7 | 7 | -0.12 (-1.69%) | 10,635,769 |
| 19 Jul 2023 | CNY | 7.2 | 7.29 | 7.09 | 7.12 | 7.12 | -0.1 (-1.39%) | 8,368,248 |
| 18 Jul 2023 | CNY | 7.28 | 7.35 | 7.2 | 7.22 | 7.22 | -0.08 (-1.10%) | 13,672,401 |
| 17 Jul 2023 | CNY | 7.12 | 7.33 | 7.11 | 7.3 | 7.3 | +0.16 (+2.24%) | 19,043,590 |
| 14 Jul 2023 | CNY | 7.09 | 7.24 | 7.06 | 7.14 | 7.14 | +0.04 (+0.56%) | 13,842,100 |
| 13 Jul 2023 | CNY | 7.05 | 7.13 | 7.02 | 7.1 | 7.1 | +0.08 (+1.14%) | 11,822,700 |
| 12 Jul 2023 | CNY | 7.18 | 7.22 | 7.01 | 7.02 | 7.02 | -0.17 (-2.36%) | 11,892,724 |
| 11 Jul 2023 | CNY | 7.1 | 7.22 | 7.09 | 7.19 | 7.19 | +0.06 (+0.84%) | 11,067,498 |
| 10 Jul 2023 | CNY | 7.19 | 7.34 | 7.08 | 7.13 | 7.13 | -0.06 (-0.83%) | 23,719,161 |
| 7 Jul 2023 | CNY | 7.43 | 7.47 | 7.02 | 7.19 | 7.19 | -0.28 (-3.75%) | 28,936,295 |
| 6 Jul 2023 | CNY | 7.59 | 7.65 | 7.44 | 7.47 | 7.47 | -0.19 (-2.48%) | 20,111,430 |
| 5 Jul 2023 | CNY | 7.68 | 7.8 | 7.56 | 7.66 | 7.66 | -0.05 (-0.65%) | 31,944,282 |
| 4 Jul 2023 | CNY | 7.55 | 7.88 | 7.55 | 7.71 | 7.71 | +0.22 (+2.94%) | 53,542,983 |
| 3 Jul 2023 | CNY | 6.96 | 7.83 | 6.96 | 7.49 | 7.49 | +0.64 (+9.34%) | 60,727,509 |
