| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 6.58 | 6.58 | 6.45 | 6.5 | 6.5 | -0.41 (-5.93%) | 15,061,418 |
| 9 Aug 2023 | CNY | 6.92 | 6.93 | 6.86 | 6.91 | 6.91 | -0.02 (-0.29%) | 11,089,599 |
| 8 Aug 2023 | CNY | 7.07 | 7.07 | 6.92 | 6.93 | 6.93 | -0.13 (-1.84%) | 14,976,198 |
| 7 Aug 2023 | CNY | 7.08 | 7.09 | 7.05 | 7.06 | 7.06 | -0.03 (-0.42%) | 7,047,975 |
| 4 Aug 2023 | CNY | 7.15 | 7.15 | 7.08 | 7.09 | 7.09 | -0.05 (-0.70%) | 10,544,675 |
| 3 Aug 2023 | CNY | 7.07 | 7.14 | 7.03 | 7.14 | 7.14 | +0.06 (+0.85%) | 11,573,275 |
| 2 Aug 2023 | CNY | 7.16 | 7.17 | 7.06 | 7.08 | 7.08 | -0.07 (-0.98%) | 11,846,900 |
| 1 Aug 2023 | CNY | 7.13 | 7.17 | 7.12 | 7.15 | 7.15 | +0.02 (+0.28%) | 9,295,038 |
| 31 Jul 2023 | CNY | 7.12 | 7.17 | 7.1 | 7.13 | 7.13 | +0.01 (+0.14%) | 10,678,946 |
| 28 Jul 2023 | CNY | 7.07 | 7.12 | 7.03 | 7.12 | 7.12 | +0.07 (+0.99%) | 9,235,340 |
| 27 Jul 2023 | CNY | 7.14 | 7.14 | 7.04 | 7.05 | 7.05 | -0.07 (-0.98%) | 9,102,890 |
| 26 Jul 2023 | CNY | 7.08 | 7.13 | 7.08 | 7.12 | 7.12 | +0.05 (+0.71%) | 8,471,547 |
| 25 Jul 2023 | CNY | 7.05 | 7.11 | 7.05 | 7.07 | 7.07 | +0.06 (+0.86%) | 8,034,600 |
| 24 Jul 2023 | CNY | 7.05 | 7.09 | 6.99 | 7.01 | 7.01 | -0.04 (-0.57%) | 5,619,550 |
| 21 Jul 2023 | CNY | 7.06 | 7.08 | 7.03 | 7.05 | 7.05 | -0.02 (-0.28%) | 4,899,430 |
| 20 Jul 2023 | CNY | 7.1 | 7.17 | 7.06 | 7.07 | 7.07 | -0.01 (-0.14%) | 7,258,400 |
| 19 Jul 2023 | CNY | 7.08 | 7.13 | 7.06 | 7.08 | 7.08 | 0.0 (0.0%) | 4,812,700 |
| 18 Jul 2023 | CNY | 7.07 | 7.12 | 7.04 | 7.08 | 7.08 | +0.02 (+0.28%) | 7,552,839 |
| 17 Jul 2023 | CNY | 7.12 | 7.15 | 7.02 | 7.06 | 7.06 | -0.16 (-2.22%) | 12,678,370 |
| 14 Jul 2023 | CNY | 7.15 | 7.23 | 7.12 | 7.22 | 7.22 | +0.08 (+1.12%) | 12,329,138 |
| 13 Jul 2023 | CNY | 7.09 | 7.16 | 7.08 | 7.14 | 7.14 | +0.03 (+0.42%) | 7,937,075 |
| 12 Jul 2023 | CNY | 7.11 | 7.15 | 7.07 | 7.11 | 7.11 | -0.01 (-0.14%) | 5,455,420 |
| 11 Jul 2023 | CNY | 7.09 | 7.14 | 7.04 | 7.12 | 7.12 | +0.02 (+0.28%) | 6,100,269 |
| 10 Jul 2023 | CNY | 7.09 | 7.19 | 7.09 | 7.1 | 7.1 | +0.01 (+0.14%) | 10,437,849 |
| 7 Jul 2023 | CNY | 7.02 | 7.09 | 6.99 | 7.09 | 7.09 | +0.07 (+1.00%) | 9,358,241 |
| 6 Jul 2023 | CNY | 7.04 | 7.1 | 7.02 | 7.02 | 7.02 | -0.05 (-0.71%) | 6,515,449 |
| 5 Jul 2023 | CNY | 7.05 | 7.08 | 7.02 | 7.07 | 7.07 | +0.02 (+0.28%) | 7,972,065 |
| 4 Jul 2023 | CNY | 7.03 | 7.08 | 7.01 | 7.05 | 7.05 | -0.01 (-0.14%) | 6,812,529 |
| 3 Jul 2023 | CNY | 6.95 | 7.07 | 6.93 | 7.06 | 7.06 | +0.11 (+1.58%) | 13,792,195 |
| 30 Jun 2023 | CNY | 6.9 | 6.99 | 6.87 | 6.95 | 6.95 | +0.04 (+0.58%) | 6,585,046 |
