| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2023 | CNY | 7.68 | 7.95 | 7.29 | 7.29 | 7.29 | -0.81 (-10%) | 89,585,101 |
| 7 Aug 2023 | CNY | 8.22 | 8.48 | 7.63 | 8.1 | 8.1 | -0.38 (-4.48%) | 138,273,304 |
| 4 Aug 2023 | CNY | 8.4 | 8.48 | 8.07 | 8.48 | 8.48 | +0.77 (+9.99%) | 131,757,855 |
| 3 Aug 2023 | CNY | 7.15 | 7.71 | 7.12 | 7.71 | 7.71 | +0.7 (+9.99%) | 107,767,543 |
| 2 Aug 2023 | CNY | 6.49 | 7.28 | 6.43 | 7.01 | 7.01 | +0.39 (+5.89%) | 101,030,793 |
| 1 Aug 2023 | CNY | 6.6 | 6.79 | 6.45 | 6.62 | 6.62 | -0.18 (-2.65%) | 62,227,176 |
| 31 Jul 2023 | CNY | 6.58 | 6.86 | 6.55 | 6.8 | 6.8 | +0.3 (+4.62%) | 74,646,202 |
| 28 Jul 2023 | CNY | 6.47 | 6.56 | 6.25 | 6.5 | 6.5 | +0.17 (+2.69%) | 68,087,727 |
| 27 Jul 2023 | CNY | 6.54 | 6.75 | 6.16 | 6.33 | 6.33 | -0.51 (-7.46%) | 82,799,403 |
| 26 Jul 2023 | CNY | 6.49 | 7.13 | 6.37 | 6.84 | 6.84 | +0.36 (+5.56%) | 113,743,526 |
| 25 Jul 2023 | CNY | 6.4 | 6.56 | 6.25 | 6.48 | 6.48 | +0.31 (+5.02%) | 79,707,251 |
| 24 Jul 2023 | CNY | 6.35 | 6.46 | 5.96 | 6.17 | 6.17 | -0.05 (-0.80%) | 63,306,205 |
| 21 Jul 2023 | CNY | 6.1 | 6.52 | 6.07 | 6.22 | 6.22 | +0.12 (+1.97%) | 79,805,692 |
| 20 Jul 2023 | CNY | 5.94 | 6.24 | 5.85 | 6.1 | 6.1 | +0.13 (+2.18%) | 48,821,750 |
| 19 Jul 2023 | CNY | 5.75 | 6.02 | 5.72 | 5.97 | 5.97 | +0.18 (+3.11%) | 35,991,829 |
| 18 Jul 2023 | CNY | 5.76 | 5.84 | 5.66 | 5.79 | 5.79 | +0.04 (+0.70%) | 21,039,801 |
| 17 Jul 2023 | CNY | 5.74 | 5.86 | 5.69 | 5.75 | 5.75 | -0.31 (-5.12%) | 36,842,300 |
| 14 Jul 2023 | CNY | 5.99 | 6.18 | 5.87 | 6.06 | 6.06 | +0.13 (+2.19%) | 53,204,979 |
| 13 Jul 2023 | CNY | 5.72 | 6.18 | 5.67 | 5.93 | 5.93 | +0.31 (+5.52%) | 74,654,757 |
| 12 Jul 2023 | CNY | 5.92 | 5.94 | 5.6 | 5.62 | 5.62 | -0.42 (-6.95%) | 51,287,292 |
| 11 Jul 2023 | CNY | 6.24 | 6.36 | 6.02 | 6.04 | 6.04 | +0.01 (+0.17%) | 42,908,291 |
| 10 Jul 2023 | CNY | 6.2 | 6.26 | 6.01 | 6.03 | 6.03 | -0.12 (-1.95%) | 38,688,824 |
| 7 Jul 2023 | CNY | 6.11 | 6.54 | 6.08 | 6.15 | 6.15 | +0.01 (+0.16%) | 71,998,979 |
| 6 Jul 2023 | CNY | 6 | 6.22 | 5.99 | 6.14 | 6.14 | +0.11 (+1.82%) | 36,380,401 |
| 5 Jul 2023 | CNY | 6.1 | 6.19 | 6.03 | 6.03 | 6.03 | -0.09 (-1.47%) | 21,610,879 |
| 4 Jul 2023 | CNY | 6.15 | 6.16 | 6.04 | 6.12 | 6.12 | -0.03 (-0.49%) | 20,756,400 |
| 3 Jul 2023 | CNY | 6.1 | 6.18 | 6.05 | 6.15 | 6.15 | +0.09 (+1.49%) | 30,398,800 |
| 30 Jun 2023 | CNY | 6.05 | 6.36 | 6.02 | 6.06 | 6.06 | +0.02 (+0.33%) | 38,519,900 |
| 29 Jun 2023 | CNY | 6.08 | 6.14 | 5.98 | 6.04 | 6.04 | -0.09 (-1.47%) | 33,815,024 |
| 28 Jun 2023 | CNY | 6.27 | 6.31 | 6.05 | 6.13 | 6.13 | -0.2 (-3.16%) | 37,907,601 |
