| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 7.78 | 7.83 | 7.64 | 7.68 | 7.68 | -0.15 (-1.92%) | 25,361,030 |
| 13 Jul 2023 | CNY | 8.04 | 8.04 | 7.77 | 7.83 | 7.83 | -0.21 (-2.61%) | 31,154,710 |
| 12 Jul 2023 | CNY | 8.12 | 8.34 | 8.01 | 8.04 | 8.04 | -0.07 (-0.86%) | 44,537,440 |
| 11 Jul 2023 | CNY | 7.83 | 8.16 | 7.7 | 8.11 | 8.11 | +0.25 (+3.18%) | 46,097,720 |
| 10 Jul 2023 | CNY | 8.13 | 8.3 | 7.58 | 7.86 | 7.86 | -0.27 (-3.32%) | 54,803,480 |
| 7 Jul 2023 | CNY | 8.36 | 8.54 | 8.12 | 8.13 | 8.13 | -0.25 (-2.98%) | 35,593,800 |
| 6 Jul 2023 | CNY | 8.49 | 8.58 | 8.27 | 8.38 | 8.38 | -0.14 (-1.64%) | 40,557,870 |
| 5 Jul 2023 | CNY | 8.7 | 8.83 | 8.47 | 8.52 | 8.52 | -0.3 (-3.40%) | 48,384,000 |
| 4 Jul 2023 | CNY | 8.94 | 9.1 | 8.67 | 8.82 | 8.82 | -0.13 (-1.45%) | 83,450,620 |
| 3 Jul 2023 | CNY | 8.1 | 8.95 | 8.09 | 8.95 | 8.95 | +0.81 (+9.95%) | 76,333,650 |
| 30 Jun 2023 | CNY | 8.07 | 8.19 | 7.93 | 8.14 | 8.14 | +0.09 (+1.12%) | 21,924,950 |
| 29 Jun 2023 | CNY | 8.19 | 8.28 | 7.99 | 8.05 | 8.05 | -0.07 (-0.86%) | 31,176,080 |
| 28 Jun 2023 | CNY | 8.26 | 8.69 | 8 | 8.12 | 8.12 | -0.1 (-1.22%) | 43,422,810 |
| 27 Jun 2023 | CNY | 8.2 | 8.37 | 7.9 | 8.22 | 8.22 | +0.02 (+0.24%) | 43,409,520 |
| 26 Jun 2023 | CNY | 7.88 | 8.67 | 7.81 | 8.2 | 8.2 | +0.32 (+4.06%) | 55,959,670 |
| 21 Jun 2023 | CNY | 7.82 | 8.04 | 7.79 | 7.88 | 7.88 | -0.01 (-0.13%) | 15,211,260 |
| 20 Jun 2023 | CNY | 8 | 8.07 | 7.85 | 7.89 | 7.89 | -0.13 (-1.62%) | 14,615,200 |
| 19 Jun 2023 | CNY | 8.07 | 8.3 | 8 | 8.02 | 8.02 | -0.1 (-1.23%) | 21,756,880 |
| 16 Jun 2023 | CNY | 8.18 | 8.33 | 8.09 | 8.12 | 8.12 | -0.08 (-0.98%) | 25,215,540 |
| 15 Jun 2023 | CNY | 8.22 | 8.4 | 8.15 | 8.2 | 8.2 | -0.01 (-0.12%) | 32,935,680 |
| 14 Jun 2023 | CNY | 8.1 | 8.65 | 8.03 | 8.21 | 8.21 | +0.1 (+1.23%) | 48,436,000 |
| 13 Jun 2023 | CNY | 8.16 | 8.33 | 8.04 | 8.11 | 8.11 | 0.0 (0.0%) | 29,009,050 |
| 12 Jun 2023 | CNY | 7.9 | 8.34 | 7.8 | 8.11 | 8.11 | +0.07 (+0.87%) | 42,200,190 |
| 9 Jun 2023 | CNY | 7.92 | 8.45 | 7.88 | 8.04 | 8.04 | +0.26 (+3.34%) | 41,891,720 |
| 8 Jun 2023 | CNY | 7.83 | 7.88 | 7.67 | 7.78 | 7.78 | -0.07 (-0.89%) | 16,667,010 |
| 7 Jun 2023 | CNY | 7.89 | 7.95 | 7.76 | 7.85 | 7.85 | +0.02 (+0.26%) | 18,748,610 |
| 6 Jun 2023 | CNY | 8.09 | 8.3 | 7.78 | 7.83 | 7.83 | -0.27 (-3.33%) | 31,564,350 |
| 5 Jun 2023 | CNY | 7.95 | 8.36 | 7.85 | 8.1 | 8.1 | +0.11 (+1.38%) | 39,865,490 |
| 2 Jun 2023 | CNY | 8 | 8.16 | 7.97 | 7.99 | 7.99 | -0.09 (-1.11%) | 29,691,300 |
| 1 Jun 2023 | CNY | 7.86 | 8.25 | 7.86 | 8.08 | 8.08 | +0.14 (+1.76%) | 45,202,550 |
