| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2023 | CNY | 7.45 | 7.48 | 7.41 | 7.44 | 7.44 | -0.01 (-0.13%) | 2,727,600 |
| 19 Jul 2023 | CNY | 7.37 | 7.45 | 7.37 | 7.45 | 7.45 | +0.05 (+0.68%) | 2,012,300 |
| 18 Jul 2023 | CNY | 7.4 | 7.45 | 7.36 | 7.4 | 7.4 | 0.0 (0.0%) | 3,359,506 |
| 17 Jul 2023 | CNY | 7.35 | 7.4 | 7.3 | 7.4 | 7.4 | +0.04 (+0.54%) | 1,916,801 |
| 14 Jul 2023 | CNY | 7.37 | 7.39 | 7.34 | 7.36 | 7.36 | +0.01 (+0.14%) | 1,764,531 |
| 13 Jul 2023 | CNY | 7.32 | 7.39 | 7.32 | 7.35 | 7.35 | +0.01 (+0.14%) | 1,845,739 |
| 12 Jul 2023 | CNY | 7.34 | 7.41 | 7.31 | 7.34 | 7.34 | -0.02 (-0.27%) | 2,921,100 |
| 11 Jul 2023 | CNY | 7.35 | 7.36 | 7.28 | 7.36 | 7.36 | +0.03 (+0.41%) | 1,867,200 |
| 10 Jul 2023 | CNY | 7.32 | 7.37 | 7.29 | 7.33 | 7.33 | -0.01 (-0.14%) | 2,261,260 |
| 7 Jul 2023 | CNY | 7.28 | 7.37 | 7.25 | 7.34 | 7.34 | +0.06 (+0.82%) | 3,070,260 |
| 6 Jul 2023 | CNY | 7.3 | 7.3 | 7.22 | 7.28 | 7.28 | 0.0 (0.0%) | 1,732,800 |
| 5 Jul 2023 | CNY | 7.32 | 7.32 | 7.26 | 7.28 | 7.28 | -0.02 (-0.27%) | 2,094,101 |
| 4 Jul 2023 | CNY | 7.32 | 7.32 | 7.26 | 7.3 | 7.3 | -0.01 (-0.14%) | 1,798,000 |
| 3 Jul 2023 | CNY | 7.32 | 7.34 | 7.27 | 7.31 | 7.31 | +0.03 (+0.41%) | 1,859,057 |
| 30 Jun 2023 | CNY | 7.19 | 7.32 | 7.16 | 7.28 | 7.28 | +0.13 (+1.82%) | 4,215,357 |
| 29 Jun 2023 | CNY | 7.1 | 7.17 | 7.06 | 7.15 | 7.15 | +0.06 (+0.85%) | 1,761,096 |
| 28 Jun 2023 | CNY | 7.1 | 7.11 | 7.01 | 7.09 | 7.09 | -0.02 (-0.28%) | 1,844,152 |
| 27 Jun 2023 | CNY | 6.94 | 7.12 | 6.94 | 7.11 | 7.11 | +0.17 (+2.45%) | 2,622,727 |
| 26 Jun 2023 | CNY | 6.98 | 6.99 | 6.93 | 6.94 | 6.94 | -0.07 (-1.00%) | 1,876,418 |
| 21 Jun 2023 | CNY | 7.05 | 7.06 | 7 | 7.01 | 7.01 | -0.04 (-0.57%) | 1,584,100 |
| 20 Jun 2023 | CNY | 7.17 | 7.17 | 7.03 | 7.05 | 7.05 | -0.12 (-1.67%) | 2,375,926 |
| 19 Jun 2023 | CNY | 7.28 | 7.28 | 7.15 | 7.17 | 7.17 | -0.08 (-1.10%) | 2,390,200 |
| 16 Jun 2023 | CNY | 7.29 | 7.33 | 7.24 | 7.25 | 7.25 | -0.13 (-1.76%) | 2,922,420 |
| 15 Jun 2023 | CNY | 7.44 | 7.44 | 7.33 | 7.38 | 7.38 | -0.03 (-0.40%) | 2,279,300 |
| 14 Jun 2023 | CNY | 7.47 | 7.47 | 7.37 | 7.41 | 7.41 | -0.04 (-0.54%) | 2,390,221 |
| 13 Jun 2023 | CNY | 7.44 | 7.48 | 7.41 | 7.45 | 7.45 | +0.01 (+0.13%) | 1,712,100 |
| 12 Jun 2023 | CNY | 7.43 | 7.46 | 7.36 | 7.44 | 7.44 | -0.03 (-0.40%) | 2,067,600 |
| 9 Jun 2023 | CNY | 7.49 | 7.5 | 7.39 | 7.47 | 7.47 | +0.02 (+0.27%) | 2,749,300 |
| 8 Jun 2023 | CNY | 7.39 | 7.47 | 7.38 | 7.45 | 7.45 | +0.06 (+0.81%) | 2,807,500 |
| 7 Jun 2023 | CNY | 7.31 | 7.4 | 7.27 | 7.39 | 7.39 | +0.05 (+0.68%) | 1,594,100 |
