| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 6.49 | 7.14 | 6.48 | 6.75 | 6.75 | +0.26 (+4.01%) | 106,840,339 |
| 1 Aug 2023 | CNY | 6.05 | 6.7 | 5.95 | 6.49 | 6.49 | +0.4 (+6.57%) | 86,944,648 |
| 31 Jul 2023 | CNY | 5.91 | 6.28 | 5.9 | 6.09 | 6.09 | +0.19 (+3.22%) | 48,429,882 |
| 28 Jul 2023 | CNY | 5.82 | 5.94 | 5.78 | 5.9 | 5.9 | +0.06 (+1.03%) | 24,265,320 |
| 27 Jul 2023 | CNY | 5.95 | 5.96 | 5.76 | 5.84 | 5.84 | -0.19 (-3.15%) | 27,527,669 |
| 26 Jul 2023 | CNY | 5.84 | 6.05 | 5.83 | 6.03 | 6.03 | +0.15 (+2.55%) | 45,501,520 |
| 25 Jul 2023 | CNY | 5.73 | 5.94 | 5.69 | 5.88 | 5.88 | +0.21 (+3.70%) | 29,796,800 |
| 24 Jul 2023 | CNY | 5.84 | 5.88 | 5.65 | 5.67 | 5.67 | -0.11 (-1.90%) | 18,778,300 |
| 21 Jul 2023 | CNY | 5.72 | 5.85 | 5.68 | 5.78 | 5.78 | +0.08 (+1.40%) | 20,628,700 |
| 20 Jul 2023 | CNY | 5.72 | 5.8 | 5.66 | 5.7 | 5.7 | -0.05 (-0.87%) | 19,145,783 |
| 19 Jul 2023 | CNY | 5.58 | 5.81 | 5.56 | 5.75 | 5.75 | +0.17 (+3.05%) | 30,601,500 |
| 18 Jul 2023 | CNY | 5.58 | 5.63 | 5.51 | 5.58 | 5.58 | +0.01 (+0.18%) | 12,921,902 |
| 17 Jul 2023 | CNY | 5.52 | 5.59 | 5.4 | 5.57 | 5.57 | -0.03 (-0.54%) | 16,464,900 |
| 14 Jul 2023 | CNY | 5.56 | 5.68 | 5.51 | 5.6 | 5.6 | +0.02 (+0.36%) | 17,236,700 |
| 13 Jul 2023 | CNY | 5.51 | 5.6 | 5.48 | 5.58 | 5.58 | +0.08 (+1.45%) | 19,469,280 |
| 12 Jul 2023 | CNY | 5.67 | 5.67 | 5.48 | 5.5 | 5.5 | -0.19 (-3.34%) | 21,540,785 |
| 11 Jul 2023 | CNY | 5.78 | 5.85 | 5.68 | 5.69 | 5.69 | -0.04 (-0.70%) | 18,904,915 |
| 10 Jul 2023 | CNY | 5.79 | 5.84 | 5.69 | 5.73 | 5.73 | -0.08 (-1.38%) | 18,222,815 |
| 7 Jul 2023 | CNY | 5.9 | 5.94 | 5.76 | 5.81 | 5.81 | -0.12 (-2.02%) | 29,865,237 |
| 6 Jul 2023 | CNY | 5.98 | 6.11 | 5.89 | 5.93 | 5.93 | -0.11 (-1.82%) | 56,902,231 |
| 5 Jul 2023 | CNY | 5.46 | 6.04 | 5.44 | 6.04 | 6.04 | +0.55 (+10.02%) | 34,078,747 |
| 4 Jul 2023 | CNY | 5.64 | 5.67 | 5.43 | 5.49 | 5.49 | -0.17 (-3.00%) | 15,833,600 |
| 3 Jul 2023 | CNY | 5.8 | 5.84 | 5.54 | 5.66 | 5.66 | +0.13 (+2.35%) | 24,626,781 |
| 30 Jun 2023 | CNY | 5.4 | 5.57 | 5.39 | 5.53 | 5.53 | +0.12 (+2.22%) | 10,585,791 |
| 29 Jun 2023 | CNY | 5.41 | 5.51 | 5.37 | 5.41 | 5.41 | -0.05 (-0.92%) | 8,898,401 |
| 28 Jun 2023 | CNY | 5.47 | 5.53 | 5.28 | 5.46 | 5.46 | -0.01 (-0.18%) | 12,921,941 |
| 27 Jun 2023 | CNY | 5.28 | 5.48 | 5.26 | 5.47 | 5.47 | +0.19 (+3.60%) | 12,993,300 |
| 26 Jun 2023 | CNY | 5.35 | 5.4 | 5.26 | 5.28 | 5.28 | -0.12 (-2.22%) | 12,034,800 |
| 21 Jun 2023 | CNY | 5.58 | 5.59 | 5.38 | 5.4 | 5.4 | -0.17 (-3.05%) | 12,193,400 |
| 20 Jun 2023 | CNY | 5.74 | 5.74 | 5.54 | 5.57 | 5.57 | -0.19 (-3.30%) | 17,420,600 |
