| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 7.64 | 7.65 | 7.56 | 7.61 | 7.61 | -0.05 (-0.65%) | 5,497,400 |
| 8 Aug 2023 | CNY | 7.69 | 7.69 | 7.53 | 7.66 | 7.66 | -0.01 (-0.13%) | 7,429,406 |
| 7 Aug 2023 | CNY | 7.73 | 7.73 | 7.65 | 7.67 | 7.67 | -0.07 (-0.90%) | 5,471,236 |
| 4 Aug 2023 | CNY | 7.74 | 7.82 | 7.7 | 7.74 | 7.74 | +0.02 (+0.26%) | 6,658,163 |
| 3 Aug 2023 | CNY | 7.75 | 7.79 | 7.68 | 7.72 | 7.72 | -0.04 (-0.52%) | 7,370,600 |
| 2 Aug 2023 | CNY | 7.82 | 7.84 | 7.76 | 7.76 | 7.76 | -0.05 (-0.64%) | 4,998,400 |
| 1 Aug 2023 | CNY | 7.85 | 7.89 | 7.79 | 7.81 | 7.81 | -0.06 (-0.76%) | 6,641,493 |
| 31 Jul 2023 | CNY | 7.89 | 7.98 | 7.84 | 7.87 | 7.87 | -0.01 (-0.13%) | 8,506,610 |
| 28 Jul 2023 | CNY | 7.75 | 7.89 | 7.68 | 7.88 | 7.88 | +0.08 (+1.03%) | 8,290,933 |
| 27 Jul 2023 | CNY | 7.88 | 7.94 | 7.79 | 7.8 | 7.8 | -0.08 (-1.02%) | 5,947,927 |
| 26 Jul 2023 | CNY | 7.98 | 7.99 | 7.85 | 7.88 | 7.88 | -0.06 (-0.76%) | 4,777,038 |
| 25 Jul 2023 | CNY | 7.87 | 7.99 | 7.87 | 7.94 | 7.94 | +0.11 (+1.40%) | 7,580,571 |
| 24 Jul 2023 | CNY | 7.88 | 7.94 | 7.82 | 7.83 | 7.83 | -0.08 (-1.01%) | 5,660,800 |
| 21 Jul 2023 | CNY | 7.93 | 7.97 | 7.86 | 7.91 | 7.91 | +0.01 (+0.13%) | 6,123,100 |
| 20 Jul 2023 | CNY | 7.99 | 8.04 | 7.9 | 7.9 | 7.9 | -0.1 (-1.25%) | 7,781,800 |
| 19 Jul 2023 | CNY | 8.04 | 8.04 | 7.91 | 8 | 8 | -0.04 (-0.50%) | 7,417,900 |
| 18 Jul 2023 | CNY | 8 | 8.06 | 7.95 | 8.04 | 8.04 | +0.02 (+0.25%) | 6,838,879 |
| 17 Jul 2023 | CNY | 8.08 | 8.1 | 7.96 | 8.02 | 8.02 | -0.02 (-0.25%) | 8,478,638 |
| 14 Jul 2023 | CNY | 7.95 | 8.09 | 7.93 | 8.04 | 8.04 | +0.06 (+0.75%) | 10,455,725 |
| 13 Jul 2023 | CNY | 7.95 | 8.03 | 7.94 | 7.98 | 7.98 | +0.04 (+0.50%) | 6,708,763 |
| 12 Jul 2023 | CNY | 8.01 | 8.04 | 7.92 | 7.94 | 7.94 | -0.07 (-0.87%) | 8,319,863 |
| 11 Jul 2023 | CNY | 7.92 | 8.05 | 7.87 | 8.01 | 8.01 | +0.07 (+0.88%) | 12,299,025 |
| 10 Jul 2023 | CNY | 7.99 | 8.01 | 7.9 | 7.94 | 7.94 | -0.02 (-0.25%) | 7,586,773 |
| 7 Jul 2023 | CNY | 7.85 | 8.02 | 7.8 | 7.96 | 7.96 | +0.08 (+1.02%) | 10,583,363 |
| 6 Jul 2023 | CNY | 7.89 | 7.95 | 7.78 | 7.88 | 7.88 | -0.01 (-0.13%) | 6,204,496 |
| 5 Jul 2023 | CNY | 7.96 | 7.96 | 7.85 | 7.89 | 7.89 | -0.02 (-0.25%) | 6,894,050 |
| 4 Jul 2023 | CNY | 8.03 | 8.04 | 7.89 | 7.91 | 7.91 | -0.15 (-1.86%) | 11,357,284 |
| 3 Jul 2023 | CNY | 8.05 | 8.13 | 7.99 | 8.06 | 8.06 | +0.12 (+1.51%) | 19,149,833 |
| 30 Jun 2023 | CNY | 7.61 | 8.12 | 7.59 | 7.94 | 7.94 | +0.44 (+5.87%) | 26,485,655 |
| 29 Jun 2023 | CNY | 7.57 | 7.61 | 7.49 | 7.5 | 7.5 | -0.08 (-1.06%) | 7,870,052 |
