| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 7.28 | 7.59 | 7.18 | 7.38 | 7.38 | +0.08 (+1.10%) | 25,314,389 |
| 11 Aug 2023 | CNY | 7.52 | 7.79 | 7.29 | 7.3 | 7.3 | -0.48 (-6.17%) | 38,210,370 |
| 10 Aug 2023 | CNY | 7.4 | 7.95 | 7.21 | 7.78 | 7.78 | +0.34 (+4.57%) | 54,744,999 |
| 9 Aug 2023 | CNY | 7.5 | 8.14 | 7.35 | 7.44 | 7.44 | -0.14 (-1.85%) | 74,591,456 |
| 8 Aug 2023 | CNY | 6.79 | 7.58 | 6.57 | 7.58 | 7.58 | +0.69 (+10.01%) | 56,517,718 |
| 7 Aug 2023 | CNY | 7.21 | 7.21 | 6.78 | 6.89 | 6.89 | -0.5 (-6.77%) | 50,698,852 |
| 4 Aug 2023 | CNY | 6.72 | 7.39 | 6.7 | 7.39 | 7.39 | +0.67 (+9.97%) | 43,950,519 |
| 3 Aug 2023 | CNY | 6.39 | 7.04 | 6.38 | 6.72 | 6.72 | +0.32 (+5%) | 18,230,839 |
| 2 Aug 2023 | CNY | 6.45 | 6.45 | 6.34 | 6.4 | 6.4 | +0.04 (+0.63%) | 3,331,015 |
| 1 Aug 2023 | CNY | 6.38 | 6.41 | 6.33 | 6.36 | 6.36 | -0.02 (-0.31%) | 2,448,800 |
| 31 Jul 2023 | CNY | 6.45 | 6.48 | 6.34 | 6.38 | 6.38 | -0.07 (-1.09%) | 3,966,501 |
| 28 Jul 2023 | CNY | 6.4 | 6.48 | 6.35 | 6.45 | 6.45 | +0.04 (+0.62%) | 4,831,800 |
| 27 Jul 2023 | CNY | 6.34 | 6.42 | 6.28 | 6.41 | 6.41 | +0.05 (+0.79%) | 5,147,352 |
| 26 Jul 2023 | CNY | 6.4 | 6.41 | 6.34 | 6.36 | 6.36 | -0.04 (-0.63%) | 2,958,300 |
| 25 Jul 2023 | CNY | 6.42 | 6.43 | 6.31 | 6.4 | 6.4 | +0.01 (+0.16%) | 3,947,338 |
| 24 Jul 2023 | CNY | 6.33 | 6.4 | 6.2 | 6.39 | 6.39 | +0.09 (+1.43%) | 5,219,211 |
| 21 Jul 2023 | CNY | 6.2 | 6.31 | 6.18 | 6.3 | 6.3 | +0.07 (+1.12%) | 4,344,300 |
| 20 Jul 2023 | CNY | 6.23 | 6.26 | 6.15 | 6.23 | 6.23 | +0.05 (+0.81%) | 3,526,293 |
| 19 Jul 2023 | CNY | 6.23 | 6.28 | 6.16 | 6.18 | 6.18 | -0.08 (-1.28%) | 2,844,300 |
| 18 Jul 2023 | CNY | 6.23 | 6.27 | 6.19 | 6.26 | 6.26 | +0.03 (+0.48%) | 2,308,573 |
| 17 Jul 2023 | CNY | 6.19 | 6.24 | 6.13 | 6.23 | 6.23 | +0.05 (+0.81%) | 2,564,200 |
| 14 Jul 2023 | CNY | 6.2 | 6.2 | 6.13 | 6.18 | 6.18 | -0.03 (-0.48%) | 4,220,501 |
| 13 Jul 2023 | CNY | 6.28 | 6.31 | 6.18 | 6.21 | 6.21 | -0.04 (-0.64%) | 5,230,486 |
| 12 Jul 2023 | CNY | 6.13 | 6.27 | 6.1 | 6.25 | 6.25 | +0.1 (+1.63%) | 8,437,214 |
| 11 Jul 2023 | CNY | 6.02 | 6.15 | 6.02 | 6.15 | 6.15 | +0.13 (+2.16%) | 5,111,346 |
| 10 Jul 2023 | CNY | 5.93 | 6.02 | 5.93 | 6.02 | 6.02 | +0.09 (+1.52%) | 3,477,101 |
| 7 Jul 2023 | CNY | 5.75 | 5.95 | 5.75 | 5.93 | 5.93 | +0.16 (+2.77%) | 4,275,097 |
| 6 Jul 2023 | CNY | 5.79 | 5.8 | 5.75 | 5.77 | 5.77 | -0.02 (-0.35%) | 1,456,700 |
| 5 Jul 2023 | CNY | 5.82 | 5.83 | 5.77 | 5.79 | 5.79 | -0.04 (-0.69%) | 1,445,800 |
| 4 Jul 2023 | CNY | 5.83 | 5.83 | 5.76 | 5.83 | 5.83 | +0.02 (+0.34%) | 1,637,997 |
