| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2023 | CNY | 7.21 | 7.24 | 7.13 | 7.21 | 7.21 | +0.11 (+1.55%) | 21,197,017 |
| 24 Jul 2023 | CNY | 7.02 | 7.21 | 7.02 | 7.1 | 7.1 | +0.01 (+0.14%) | 16,647,608 |
| 21 Jul 2023 | CNY | 7.14 | 7.16 | 7.01 | 7.09 | 7.09 | 0.0 (0.0%) | 16,990,673 |
| 20 Jul 2023 | CNY | 7.29 | 7.3 | 7.07 | 7.09 | 7.09 | -0.19 (-2.61%) | 25,904,886 |
| 19 Jul 2023 | CNY | 7.18 | 7.36 | 7.17 | 7.28 | 7.28 | +0.1 (+1.39%) | 25,295,359 |
| 18 Jul 2023 | CNY | 7.35 | 7.38 | 7.16 | 7.18 | 7.18 | -0.18 (-2.45%) | 33,175,737 |
| 17 Jul 2023 | CNY | 7.34 | 7.48 | 7.24 | 7.36 | 7.36 | -0.13 (-1.74%) | 32,630,698 |
| 14 Jul 2023 | CNY | 7.35 | 7.6 | 7.34 | 7.49 | 7.49 | +0.16 (+2.18%) | 44,722,258 |
| 13 Jul 2023 | CNY | 7.21 | 7.35 | 7.2 | 7.33 | 7.33 | +0.12 (+1.66%) | 27,860,333 |
| 12 Jul 2023 | CNY | 7.48 | 7.5 | 7.21 | 7.21 | 7.21 | -0.33 (-4.38%) | 45,204,641 |
| 11 Jul 2023 | CNY | 7.51 | 7.62 | 7.39 | 7.54 | 7.54 | +0.03 (+0.40%) | 31,913,261 |
| 10 Jul 2023 | CNY | 7.72 | 7.74 | 7.48 | 7.51 | 7.51 | -0.23 (-2.97%) | 43,324,191 |
| 7 Jul 2023 | CNY | 7.61 | 7.89 | 7.45 | 7.74 | 7.74 | +0.06 (+0.78%) | 85,848,098 |
| 6 Jul 2023 | CNY | 7.23 | 7.68 | 7.2 | 7.68 | 7.68 | +0.37 (+5.06%) | 77,473,095 |
| 5 Jul 2023 | CNY | 7.52 | 7.59 | 7.29 | 7.31 | 7.31 | -0.15 (-2.01%) | 40,318,864 |
| 4 Jul 2023 | CNY | 7.46 | 7.47 | 7.37 | 7.46 | 7.46 | -0.02 (-0.27%) | 32,009,244 |
| 3 Jul 2023 | CNY | 7.44 | 7.52 | 7.18 | 7.48 | 7.48 | +0.06 (+0.81%) | 50,192,499 |
| 30 Jun 2023 | CNY | 7.32 | 7.43 | 7.23 | 7.42 | 7.42 | +0.11 (+1.50%) | 43,505,998 |
| 29 Jun 2023 | CNY | 7.24 | 7.37 | 7.17 | 7.31 | 7.31 | +0.03 (+0.41%) | 37,170,466 |
| 28 Jun 2023 | CNY | 7.52 | 7.53 | 7 | 7.28 | 7.28 | -0.27 (-3.58%) | 72,728,065 |
| 27 Jun 2023 | CNY | 7.48 | 7.63 | 7.45 | 7.55 | 7.55 | +0.09 (+1.21%) | 42,784,776 |
| 26 Jun 2023 | CNY | 7.86 | 7.91 | 7.41 | 7.46 | 7.46 | -0.4 (-5.09%) | 60,935,463 |
| 21 Jun 2023 | CNY | 8.18 | 8.22 | 7.86 | 7.86 | 7.86 | -0.35 (-4.26%) | 74,589,416 |
| 20 Jun 2023 | CNY | 8.3 | 8.34 | 8.15 | 8.21 | 8.21 | -0.2 (-2.38%) | 73,302,220 |
| 19 Jun 2023 | CNY | 8.21 | 8.51 | 8.16 | 8.41 | 8.41 | +0.22 (+2.69%) | 118,859,642 |
| 16 Jun 2023 | CNY | 8.13 | 8.26 | 8.01 | 8.19 | 8.19 | -0.04 (-0.49%) | 81,107,104 |
| 15 Jun 2023 | CNY | 8.2 | 8.37 | 8.12 | 8.23 | 8.23 | +0.02 (+0.24%) | 100,990,184 |
| 14 Jun 2023 | CNY | 8.38 | 8.48 | 8.11 | 8.21 | 8.21 | -0.34 (-3.98%) | 140,512,928 |
| 13 Jun 2023 | CNY | 8.85 | 8.85 | 8.38 | 8.55 | 8.55 | -0.36 (-4.04%) | 211,360,085 |
| 12 Jun 2023 | CNY | 8.3 | 8.91 | 8.16 | 8.91 | 8.91 | +0.81 (+10%) | 252,831,295 |
