| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 6.92 | 7.19 | 6.92 | 7.06 | 7.06 | +0.18 (+2.62%) | 44,021,044 |
| 1 Aug 2023 | CNY | 6.74 | 7.03 | 6.66 | 6.88 | 6.88 | +0.14 (+2.08%) | 28,135,286 |
| 31 Jul 2023 | CNY | 6.65 | 6.81 | 6.65 | 6.74 | 6.74 | +0.18 (+2.74%) | 22,208,351 |
| 28 Jul 2023 | CNY | 6.48 | 6.58 | 6.46 | 6.56 | 6.56 | +0.07 (+1.08%) | 12,405,500 |
| 27 Jul 2023 | CNY | 6.48 | 6.58 | 6.43 | 6.49 | 6.49 | -0.03 (-0.46%) | 12,399,115 |
| 26 Jul 2023 | CNY | 6.43 | 6.55 | 6.41 | 6.52 | 6.52 | +0.08 (+1.24%) | 17,800,016 |
| 25 Jul 2023 | CNY | 6.33 | 6.45 | 6.33 | 6.44 | 6.44 | +0.08 (+1.26%) | 18,338,274 |
| 24 Jul 2023 | CNY | 6.49 | 6.49 | 6.28 | 6.36 | 6.36 | +0.15 (+2.42%) | 25,977,061 |
| 21 Jul 2023 | CNY | 6.19 | 6.22 | 6.17 | 6.21 | 6.21 | +0.02 (+0.32%) | 5,013,325 |
| 20 Jul 2023 | CNY | 6.24 | 6.25 | 6.18 | 6.19 | 6.19 | -0.04 (-0.64%) | 5,869,146 |
| 19 Jul 2023 | CNY | 6.18 | 6.24 | 6.17 | 6.23 | 6.23 | +0.05 (+0.81%) | 5,377,470 |
| 18 Jul 2023 | CNY | 6.19 | 6.2 | 6.15 | 6.18 | 6.18 | -0.01 (-0.16%) | 3,280,047 |
| 17 Jul 2023 | CNY | 6.18 | 6.19 | 6.13 | 6.19 | 6.19 | +0.05 (+0.81%) | 4,756,339 |
| 14 Jul 2023 | CNY | 6.16 | 6.19 | 6.11 | 6.14 | 6.14 | -0.01 (-0.16%) | 4,420,718 |
| 13 Jul 2023 | CNY | 6.1 | 6.17 | 6.1 | 6.15 | 6.15 | +0.04 (+0.65%) | 4,090,376 |
| 12 Jul 2023 | CNY | 6.18 | 6.19 | 6.1 | 6.11 | 6.11 | -0.06 (-0.97%) | 4,237,490 |
| 11 Jul 2023 | CNY | 6.15 | 6.18 | 6.12 | 6.17 | 6.17 | +0.02 (+0.33%) | 4,543,598 |
| 10 Jul 2023 | CNY | 6.11 | 6.16 | 6.11 | 6.15 | 6.15 | +0.03 (+0.49%) | 4,413,516 |
| 7 Jul 2023 | CNY | 6.09 | 6.14 | 6.07 | 6.12 | 6.12 | +0.02 (+0.33%) | 3,547,214 |
| 6 Jul 2023 | CNY | 6.1 | 6.13 | 6.08 | 6.1 | 6.1 | -0.01 (-0.16%) | 3,647,723 |
| 5 Jul 2023 | CNY | 6.13 | 6.16 | 6.08 | 6.11 | 6.11 | 0.0 (0.0%) | 3,354,560 |
| 4 Jul 2023 | CNY | 6.18 | 6.18 | 6.08 | 6.11 | 6.11 | -0.04 (-0.65%) | 5,086,120 |
| 3 Jul 2023 | CNY | 6.15 | 6.18 | 6.12 | 6.15 | 6.15 | +0.03 (+0.49%) | 7,203,328 |
| 30 Jun 2023 | CNY | 6.04 | 6.13 | 6.03 | 6.12 | 6.12 | +0.07 (+1.16%) | 7,542,966 |
| 29 Jun 2023 | CNY | 6.02 | 6.1 | 5.97 | 6.05 | 6.05 | +0.04 (+0.67%) | 5,888,663 |
| 28 Jun 2023 | CNY | 5.97 | 6.03 | 5.93 | 6.01 | 6.01 | +0.03 (+0.50%) | 5,148,574 |
| 27 Jun 2023 | CNY | 5.87 | 5.99 | 5.87 | 5.98 | 5.98 | +0.11 (+1.87%) | 6,496,402 |
| 26 Jun 2023 | CNY | 5.95 | 5.95 | 5.87 | 5.87 | 5.87 | -0.08 (-1.34%) | 7,263,992 |
| 21 Jun 2023 | CNY | 6.01 | 6.04 | 5.95 | 5.95 | 5.95 | -0.05 (-0.83%) | 6,740,841 |
| 20 Jun 2023 | CNY | 6.03 | 6.05 | 5.99 | 6 | 6 | -0.03 (-0.50%) | 6,536,970 |
