| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 9.895 | 9.895 | 9.893 | 9.894 | 9.894 | -0.001 (-0.01%) | 24,120,300 |
| 1 Aug 2023 | CNY | 9.895 | 9.896 | 9.891 | 9.895 | 9.895 | -0.001 (-0.01%) | 25,702,200 |
| 31 Jul 2023 | CNY | 9.897 | 9.898 | 9.892 | 9.896 | 9.896 | -0.002 (-0.02%) | 22,421,800 |
| 28 Jul 2023 | CNY | 9.896 | 9.898 | 9.894 | 9.898 | 9.898 | +0.002 (+0.02%) | 27,146,700 |
| 27 Jul 2023 | CNY | 9.888 | 9.896 | 9.888 | 9.896 | 9.896 | +0.009 (+0.09%) | 31,076,100 |
| 26 Jul 2023 | CNY | 9.888 | 9.888 | 9.877 | 9.887 | 9.887 | +0.012 (+0.12%) | 23,835,700 |
| 25 Jul 2023 | CNY | 9.892 | 9.892 | 9.875 | 9.875 | 9.875 | -0.016 (-0.16%) | 29,308,900 |
| 24 Jul 2023 | CNY | 9.885 | 9.892 | 9.87 | 9.891 | 9.891 | +0.016 (+0.16%) | 32,339,680 |
| 21 Jul 2023 | CNY | 9.885 | 9.891 | 9.869 | 9.875 | 9.875 | +0.001 (+0.01%) | 23,325,740 |
| 20 Jul 2023 | CNY | 9.877 | 9.878 | 9.874 | 9.874 | 9.874 | -0.002 (-0.02%) | 21,856,100 |
| 19 Jul 2023 | CNY | 9.876 | 9.879 | 9.874 | 9.876 | 9.876 | 0.0 (0.0%) | 25,928,300 |
| 18 Jul 2023 | CNY | 9.877 | 9.883 | 9.874 | 9.876 | 9.876 | -0.003 (-0.03%) | 34,074,200 |
| 17 Jul 2023 | CNY | 9.882 | 9.888 | 9.876 | 9.879 | 9.879 | -0.002 (-0.02%) | 25,032,400 |
| 14 Jul 2023 | CNY | 9.876 | 9.894 | 9.87 | 9.881 | 9.881 | +0.005 (+0.05%) | 26,575,400 |
| 13 Jul 2023 | CNY | 9.877 | 9.92 | 9.872 | 9.876 | 9.876 | -0.004 (-0.04%) | 32,953,716 |
| 12 Jul 2023 | CNY | 9.872 | 9.886 | 9.867 | 9.88 | 9.88 | +0.01 (+0.10%) | 30,832,500 |
| 11 Jul 2023 | CNY | 9.869 | 9.906 | 9.868 | 9.87 | 9.87 | +0.001 (+0.01%) | 32,855,300 |
| 10 Jul 2023 | CNY | 9.863 | 9.874 | 9.858 | 9.869 | 9.869 | +0.005 (+0.05%) | 32,328,300 |
| 7 Jul 2023 | CNY | 9.853 | 9.87 | 9.853 | 9.864 | 9.864 | +0.015 (+0.15%) | 32,018,200 |
| 6 Jul 2023 | CNY | 9.842 | 9.856 | 9.841 | 9.849 | 9.849 | +0.006 (+0.06%) | 39,108,460 |
| 5 Jul 2023 | CNY | 9.84 | 9.843 | 9.837 | 9.843 | 9.843 | +0.001 (+0.01%) | 55,697,132 |
| 4 Jul 2023 | CNY | 9.837 | 9.849 | 9.837 | 9.842 | 9.842 | +0.002 (+0.02%) | 34,367,700 |
| 3 Jul 2023 | CNY | 9.84 | 9.84 | 9.834 | 9.84 | 9.84 | 0.0 (0.0%) | 42,330,400 |
| 30 Jun 2023 | CNY | 9.83 | 9.845 | 9.828 | 9.84 | 9.84 | +0.014 (+0.14%) | 38,382,700 |
| 29 Jun 2023 | CNY | 9.838 | 9.842 | 9.821 | 9.826 | 9.826 | -0.011 (-0.11%) | 31,866,800 |
| 28 Jun 2023 | CNY | 9.843 | 9.843 | 9.836 | 9.837 | 9.837 | -0.003 (-0.03%) | 12,537,900 |
| 27 Jun 2023 | CNY | 9.849 | 9.851 | 9.832 | 9.84 | 9.84 | -0.009 (-0.09%) | 12,771,400 |
| 26 Jun 2023 | CNY | 9.852 | 9.858 | 9.843 | 9.849 | 9.849 | -0.004 (-0.04%) | 12,366,200 |
| 21 Jun 2023 | CNY | 9.827 | 9.854 | 9.827 | 9.853 | 9.853 | -0.023 (-0.23%) | 14,682,500 |
| 20 Jun 2023 | CNY | 9.868 | 9.886 | 9.864 | 9.876 | 9.876 | +0.008 (+0.08%) | 4,023,609 |
