| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2023 | CNY | 1.36 | 1.46 | 1.35 | 1.46 | 1.46 | +0.07 (+5.04%) | 154,658,403 |
| 27 Jul 2023 | CNY | 1.41 | 1.41 | 1.35 | 1.39 | 1.39 | +0.05 (+3.73%) | 152,405,399 |
| 26 Jul 2023 | CNY | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | +0.06 (+4.69%) | 11,868,429 |
| 25 Jul 2023 | CNY | 1.23 | 1.28 | 1.22 | 1.28 | 1.28 | +0.06 (+4.92%) | 65,797,042 |
| 24 Jul 2023 | CNY | 1.24 | 1.25 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 84,715,413 |
| 21 Jul 2023 | CNY | 1.19 | 1.26 | 1.19 | 1.24 | 1.24 | +0.04 (+3.33%) | 118,931,618 |
| 20 Jul 2023 | CNY | 1.19 | 1.22 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 51,920,237 |
| 19 Jul 2023 | CNY | 1.18 | 1.22 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 43,951,619 |
| 18 Jul 2023 | CNY | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 37,172,719 |
| 17 Jul 2023 | CNY | 1.19 | 1.2 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 41,887,409 |
| 14 Jul 2023 | CNY | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 43,221,688 |
| 13 Jul 2023 | CNY | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 49,867,232 |
| 12 Jul 2023 | CNY | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 71,122,521 |
| 11 Jul 2023 | CNY | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 84,500,698 |
| 10 Jul 2023 | CNY | 1.19 | 1.26 | 1.18 | 1.26 | 1.26 | +0.06 (+5%) | 110,803,814 |
| 7 Jul 2023 | CNY | 1.19 | 1.23 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 104,404,796 |
| 6 Jul 2023 | CNY | 1.16 | 1.22 | 1.15 | 1.22 | 1.22 | +0.06 (+5.17%) | 128,481,342 |
| 5 Jul 2023 | CNY | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 57,290,826 |
| 4 Jul 2023 | CNY | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 43,341,759 |
| 3 Jul 2023 | CNY | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | +0.03 (+2.63%) | 67,820,228 |
| 30 Jun 2023 | CNY | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 45,945,492 |
| 29 Jun 2023 | CNY | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 62,513,898 |
| 28 Jun 2023 | CNY | 1.2 | 1.22 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 89,984,190 |
| 27 Jun 2023 | CNY | 1.17 | 1.2 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 96,536,465 |
| 26 Jun 2023 | CNY | 1.14 | 1.19 | 1.13 | 1.19 | 1.19 | +0.06 (+5.31%) | 74,233,594 |
| 21 Jun 2023 | CNY | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 33,263,784 |
| 20 Jun 2023 | CNY | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 45,148,556 |
| 19 Jun 2023 | CNY | 1.2 | 1.21 | 1.16 | 1.16 | 1.16 | -0.05 (-4.13%) | 57,001,314 |
| 16 Jun 2023 | CNY | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 42,804,223 |
| 15 Jun 2023 | CNY | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 48,045,244 |
