| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 6.54 | 7.24 | 6.51 | 6.98 | 6.98 | +0.09 (+1.31%) | 159,805,127 |
| 8 Aug 2023 | CNY | 7.35 | 7.65 | 6.89 | 6.89 | 6.89 | -0.77 (-10.05%) | 174,230,626 |
| 7 Aug 2023 | CNY | 6.85 | 7.66 | 6.7 | 7.66 | 7.66 | +0.7 (+10.06%) | 225,466,308 |
| 4 Aug 2023 | CNY | 6 | 6.96 | 5.92 | 6.96 | 6.96 | +0.63 (+9.95%) | 210,068,827 |
| 3 Aug 2023 | CNY | 6.19 | 6.8 | 5.94 | 6.33 | 6.33 | +0.03 (+0.48%) | 229,831,287 |
| 2 Aug 2023 | CNY | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | +0.57 (+9.95%) | 15,624,007 |
| 1 Aug 2023 | CNY | 5.17 | 5.73 | 5.09 | 5.73 | 5.73 | +0.52 (+9.98%) | 51,693,921 |
| 31 Jul 2023 | CNY | 5.16 | 5.35 | 5.09 | 5.21 | 5.21 | -0.01 (-0.19%) | 40,949,459 |
| 28 Jul 2023 | CNY | 5.13 | 5.24 | 5.05 | 5.22 | 5.22 | +0.12 (+2.35%) | 46,429,117 |
| 27 Jul 2023 | CNY | 5.1 | 5.3 | 5 | 5.1 | 5.1 | -0.05 (-0.97%) | 43,444,434 |
| 26 Jul 2023 | CNY | 4.86 | 5.16 | 4.75 | 5.15 | 5.15 | +0.27 (+5.53%) | 36,687,701 |
| 25 Jul 2023 | CNY | 4.84 | 4.89 | 4.82 | 4.88 | 4.88 | +0.06 (+1.24%) | 8,485,100 |
| 24 Jul 2023 | CNY | 4.81 | 4.85 | 4.78 | 4.82 | 4.82 | 0.0 (0.0%) | 5,436,600 |
| 21 Jul 2023 | CNY | 4.86 | 4.9 | 4.82 | 4.82 | 4.82 | -0.05 (-1.03%) | 10,740,263 |
| 20 Jul 2023 | CNY | 4.95 | 4.99 | 4.86 | 4.87 | 4.87 | -0.09 (-1.81%) | 12,609,560 |
| 19 Jul 2023 | CNY | 4.99 | 5.02 | 4.92 | 4.96 | 4.96 | -0.03 (-0.60%) | 10,248,451 |
| 18 Jul 2023 | CNY | 5.03 | 5.06 | 4.97 | 4.99 | 4.99 | -0.07 (-1.38%) | 10,172,120 |
| 17 Jul 2023 | CNY | 4.96 | 5.09 | 4.92 | 5.06 | 5.06 | +0.07 (+1.40%) | 13,813,520 |
| 14 Jul 2023 | CNY | 5.11 | 5.11 | 4.98 | 4.99 | 4.99 | -0.13 (-2.54%) | 20,468,141 |
| 13 Jul 2023 | CNY | 5.15 | 5.15 | 5.07 | 5.12 | 5.12 | -0.04 (-0.78%) | 21,567,200 |
| 12 Jul 2023 | CNY | 5.03 | 5.19 | 5 | 5.16 | 5.16 | +0.13 (+2.58%) | 33,437,497 |
| 11 Jul 2023 | CNY | 5 | 5.03 | 4.95 | 5.03 | 5.03 | +0.02 (+0.40%) | 10,841,365 |
| 10 Jul 2023 | CNY | 5.06 | 5.1 | 5 | 5.01 | 5.01 | -0.03 (-0.60%) | 12,868,380 |
| 7 Jul 2023 | CNY | 5.05 | 5.09 | 5.02 | 5.04 | 5.04 | -0.04 (-0.79%) | 8,918,100 |
| 6 Jul 2023 | CNY | 5.11 | 5.13 | 5.06 | 5.08 | 5.08 | -0.05 (-0.97%) | 10,956,936 |
| 5 Jul 2023 | CNY | 5.12 | 5.18 | 5.08 | 5.13 | 5.13 | -0.01 (-0.19%) | 15,993,418 |
| 4 Jul 2023 | CNY | 5.21 | 5.22 | 5.12 | 5.14 | 5.14 | -0.07 (-1.34%) | 19,345,780 |
| 3 Jul 2023 | CNY | 5.2 | 5.26 | 5.15 | 5.21 | 5.21 | -0.02 (-0.38%) | 23,219,000 |
| 30 Jun 2023 | CNY | 5.1 | 5.25 | 5.06 | 5.23 | 5.23 | +0.12 (+2.35%) | 33,645,784 |
| 29 Jun 2023 | CNY | 5.12 | 5.18 | 5.09 | 5.11 | 5.11 | -0.03 (-0.58%) | 22,291,135 |
