| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 7.29 | 7.31 | 7.16 | 7.17 | 7.17 | -0.12 (-1.65%) | 1,352,000 |
| 8 Aug 2023 | CNY | 7.24 | 7.3 | 7.19 | 7.29 | 7.29 | +0.07 (+0.97%) | 1,701,370 |
| 7 Aug 2023 | CNY | 7.29 | 7.35 | 7.16 | 7.22 | 7.22 | -0.08 (-1.10%) | 1,942,250 |
| 4 Aug 2023 | CNY | 7.34 | 7.42 | 7.3 | 7.3 | 7.3 | -0.03 (-0.41%) | 1,890,800 |
| 3 Aug 2023 | CNY | 7.39 | 7.4 | 7.29 | 7.33 | 7.33 | -0.07 (-0.95%) | 1,477,610 |
| 2 Aug 2023 | CNY | 7.37 | 7.48 | 7.32 | 7.4 | 7.4 | +0.03 (+0.41%) | 1,613,250 |
| 1 Aug 2023 | CNY | 7.47 | 7.47 | 7.33 | 7.37 | 7.37 | -0.14 (-1.86%) | 1,957,300 |
| 31 Jul 2023 | CNY | 7.48 | 7.51 | 7.38 | 7.51 | 7.51 | +0.09 (+1.21%) | 1,707,861 |
| 28 Jul 2023 | CNY | 7.37 | 7.44 | 7.28 | 7.42 | 7.42 | +0.05 (+0.68%) | 1,731,600 |
| 27 Jul 2023 | CNY | 7.47 | 7.47 | 7.34 | 7.37 | 7.37 | -0.05 (-0.67%) | 1,668,270 |
| 26 Jul 2023 | CNY | 7.37 | 7.46 | 7.33 | 7.42 | 7.42 | +0.03 (+0.41%) | 1,664,780 |
| 25 Jul 2023 | CNY | 7.29 | 7.4 | 7.26 | 7.39 | 7.39 | +0.14 (+1.93%) | 1,979,970 |
| 24 Jul 2023 | CNY | 7.24 | 7.34 | 7.2 | 7.25 | 7.25 | 0.0 (0.0%) | 2,099,090 |
| 21 Jul 2023 | CNY | 7.27 | 7.31 | 7.2 | 7.25 | 7.25 | -0.02 (-0.28%) | 1,559,140 |
| 20 Jul 2023 | CNY | 7.4 | 7.41 | 7.24 | 7.27 | 7.27 | -0.07 (-0.95%) | 1,467,850 |
| 19 Jul 2023 | CNY | 7.34 | 7.42 | 7.27 | 7.34 | 7.34 | -0.01 (-0.14%) | 1,414,770 |
| 18 Jul 2023 | CNY | 7.39 | 7.45 | 7.32 | 7.35 | 7.35 | -0.07 (-0.94%) | 2,034,800 |
| 17 Jul 2023 | CNY | 7.3 | 7.44 | 7.18 | 7.42 | 7.42 | +0.12 (+1.64%) | 2,830,260 |
| 14 Jul 2023 | CNY | 7.3 | 7.32 | 7.21 | 7.3 | 7.3 | +0.03 (+0.41%) | 1,680,980 |
| 13 Jul 2023 | CNY | 7.21 | 7.3 | 7.18 | 7.27 | 7.27 | +0.08 (+1.11%) | 1,931,870 |
| 12 Jul 2023 | CNY | 7.29 | 7.32 | 7.15 | 7.19 | 7.19 | -0.1 (-1.37%) | 1,454,200 |
| 11 Jul 2023 | CNY | 7.17 | 7.29 | 7.15 | 7.29 | 7.29 | +0.11 (+1.53%) | 1,575,480 |
| 10 Jul 2023 | CNY | 7.27 | 7.28 | 7.16 | 7.18 | 7.18 | -0.05 (-0.69%) | 1,225,000 |
| 7 Jul 2023 | CNY | 7.25 | 7.28 | 7.13 | 7.23 | 7.23 | -0.02 (-0.28%) | 1,239,600 |
| 6 Jul 2023 | CNY | 7.23 | 7.26 | 7.14 | 7.25 | 7.25 | +0.04 (+0.55%) | 1,768,430 |
| 5 Jul 2023 | CNY | 7.27 | 7.28 | 7.18 | 7.21 | 7.21 | -0.05 (-0.69%) | 1,178,150 |
| 4 Jul 2023 | CNY | 7.22 | 7.26 | 7.15 | 7.26 | 7.26 | +0.08 (+1.11%) | 1,679,060 |
| 3 Jul 2023 | CNY | 7.18 | 7.32 | 7.16 | 7.18 | 7.18 | 0.0 (0.0%) | 2,099,900 |
| 30 Jun 2023 | CNY | 6.99 | 7.2 | 6.94 | 7.18 | 7.18 | +0.18 (+2.57%) | 2,454,500 |
| 29 Jun 2023 | CNY | 6.88 | 7.04 | 6.88 | 7 | 7 | +0.13 (+1.89%) | 1,889,000 |
