| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 7.23 | 7.32 | 7.16 | 7.18 | 7.18 | -0.04 (-0.55%) | 4,872,132 |
| 10 Aug 2023 | CNY | 7.15 | 7.26 | 7.12 | 7.22 | 7.22 | +0.04 (+0.56%) | 3,880,920 |
| 9 Aug 2023 | CNY | 7.13 | 7.22 | 7 | 7.18 | 7.18 | +0.07 (+0.98%) | 6,095,313 |
| 8 Aug 2023 | CNY | 6.94 | 7.31 | 6.91 | 7.11 | 7.11 | +0.16 (+2.30%) | 6,707,475 |
| 7 Aug 2023 | CNY | 7.06 | 7.1 | 6.91 | 6.95 | 6.95 | -0.09 (-1.28%) | 3,277,370 |
| 4 Aug 2023 | CNY | 7.09 | 7.15 | 7.03 | 7.04 | 7.04 | -0.04 (-0.56%) | 1,964,732 |
| 3 Aug 2023 | CNY | 6.97 | 7.12 | 6.97 | 7.08 | 7.08 | +0.04 (+0.57%) | 1,899,914 |
| 2 Aug 2023 | CNY | 7.1 | 7.1 | 7.01 | 7.04 | 7.04 | -0.08 (-1.12%) | 1,600,210 |
| 1 Aug 2023 | CNY | 7.08 | 7.21 | 7.05 | 7.12 | 7.12 | +0.03 (+0.42%) | 2,481,627 |
| 31 Jul 2023 | CNY | 7.12 | 7.14 | 7.05 | 7.09 | 7.09 | +0.02 (+0.28%) | 2,319,225 |
| 28 Jul 2023 | CNY | 6.99 | 7.09 | 6.94 | 7.07 | 7.07 | +0.06 (+0.86%) | 2,311,115 |
| 27 Jul 2023 | CNY | 6.98 | 7.08 | 6.98 | 7.01 | 7.01 | +0.03 (+0.43%) | 2,879,740 |
| 26 Jul 2023 | CNY | 6.98 | 7.04 | 6.95 | 6.98 | 6.98 | -0.01 (-0.14%) | 1,470,386 |
| 25 Jul 2023 | CNY | 7.01 | 7.04 | 6.94 | 6.99 | 6.99 | 0.0 (0.0%) | 2,168,490 |
| 24 Jul 2023 | CNY | 6.88 | 7.02 | 6.84 | 6.99 | 6.99 | +0.11 (+1.60%) | 2,453,892 |
| 21 Jul 2023 | CNY | 6.87 | 6.89 | 6.79 | 6.88 | 6.88 | +0.07 (+1.03%) | 1,855,961 |
| 20 Jul 2023 | CNY | 6.82 | 6.89 | 6.8 | 6.81 | 6.81 | -0.04 (-0.58%) | 1,746,503 |
| 19 Jul 2023 | CNY | 6.82 | 6.86 | 6.78 | 6.85 | 6.85 | +0.02 (+0.29%) | 1,434,867 |
| 18 Jul 2023 | CNY | 6.84 | 6.86 | 6.8 | 6.83 | 6.83 | +0.01 (+0.15%) | 1,063,101 |
| 17 Jul 2023 | CNY | 6.83 | 6.85 | 6.76 | 6.82 | 6.82 | -0.03 (-0.44%) | 1,365,295 |
| 14 Jul 2023 | CNY | 6.9 | 6.92 | 6.83 | 6.85 | 6.85 | -0.03 (-0.44%) | 1,535,121 |
| 13 Jul 2023 | CNY | 6.86 | 6.91 | 6.85 | 6.88 | 6.88 | +0.03 (+0.44%) | 1,467,494 |
| 12 Jul 2023 | CNY | 6.95 | 6.99 | 6.84 | 6.85 | 6.85 | -0.1 (-1.44%) | 2,196,120 |
| 11 Jul 2023 | CNY | 6.86 | 6.96 | 6.83 | 6.95 | 6.95 | +0.1 (+1.46%) | 2,935,130 |
| 10 Jul 2023 | CNY | 6.87 | 6.92 | 6.81 | 6.85 | 6.85 | +0.05 (+0.74%) | 1,650,360 |
| 7 Jul 2023 | CNY | 6.83 | 6.89 | 6.79 | 6.8 | 6.8 | -0.04 (-0.58%) | 1,930,875 |
| 6 Jul 2023 | CNY | 6.8 | 6.94 | 6.8 | 6.84 | 6.84 | -0.05 (-0.73%) | 1,914,000 |
| 5 Jul 2023 | CNY | 6.9 | 6.94 | 6.86 | 6.89 | 6.89 | +0.01 (+0.15%) | 1,768,180 |
| 4 Jul 2023 | CNY | 6.85 | 6.88 | 6.81 | 6.88 | 6.88 | +0.03 (+0.44%) | 1,469,325 |
| 3 Jul 2023 | CNY | 6.85 | 6.88 | 6.79 | 6.85 | 6.85 | +0.02 (+0.29%) | 2,197,041 |
