| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 8.38 | 8.44 | 8.34 | 8.38 | 8.38 | -0.01 (-0.12%) | 23,305,850 |
| 13 Jul 2023 | CNY | 8.27 | 8.43 | 8.27 | 8.39 | 8.39 | +0.16 (+1.94%) | 37,548,830 |
| 12 Jul 2023 | CNY | 8.39 | 8.45 | 8.22 | 8.23 | 8.23 | -0.14 (-1.67%) | 29,858,000 |
| 11 Jul 2023 | CNY | 8.35 | 8.39 | 8.29 | 8.37 | 8.37 | +0.04 (+0.48%) | 23,063,010 |
| 10 Jul 2023 | CNY | 8.35 | 8.4 | 8.29 | 8.33 | 8.33 | +0.05 (+0.60%) | 24,239,300 |
| 7 Jul 2023 | CNY | 8.27 | 8.36 | 8.23 | 8.28 | 8.28 | -0.01 (-0.12%) | 19,033,620 |
| 6 Jul 2023 | CNY | 8.34 | 8.39 | 8.24 | 8.29 | 8.29 | -0.07 (-0.84%) | 21,519,710 |
| 5 Jul 2023 | CNY | 8.4 | 8.54 | 8.33 | 8.36 | 8.36 | -0.07 (-0.83%) | 27,463,160 |
| 4 Jul 2023 | CNY | 8.41 | 8.48 | 8.36 | 8.43 | 8.43 | 0.0 (0.0%) | 30,703,780 |
| 3 Jul 2023 | CNY | 8.29 | 8.55 | 8.26 | 8.43 | 8.43 | +0.15 (+1.81%) | 62,275,040 |
| 30 Jun 2023 | CNY | 8.08 | 8.34 | 8.06 | 8.28 | 8.28 | +0.2 (+2.48%) | 50,197,110 |
| 29 Jun 2023 | CNY | 8.07 | 8.15 | 8.02 | 8.08 | 8.08 | +0.03 (+0.37%) | 27,412,520 |
| 28 Jun 2023 | CNY | 8.17 | 8.2 | 7.95 | 8.05 | 8.05 | -0.16 (-1.95%) | 51,988,840 |
| 27 Jun 2023 | CNY | 7.88 | 8.3 | 7.87 | 8.21 | 8.21 | +0.39 (+4.99%) | 80,777,370 |
| 26 Jun 2023 | CNY | 7.98 | 7.99 | 7.77 | 7.82 | 7.82 | -0.22 (-2.74%) | 50,741,410 |
| 21 Jun 2023 | CNY | 8.09 | 8.2 | 8.02 | 8.04 | 8.04 | -0.08 (-0.99%) | 48,862,790 |
| 20 Jun 2023 | CNY | 8.24 | 8.26 | 8.11 | 8.12 | 8.12 | -0.13 (-1.58%) | 47,402,050 |
| 19 Jun 2023 | CNY | 8.33 | 8.36 | 8.21 | 8.25 | 8.25 | -0.08 (-0.96%) | 39,601,840 |
| 16 Jun 2023 | CNY | 8.21 | 8.44 | 8.21 | 8.33 | 8.33 | +0.22 (+2.71%) | 61,274,770 |
| 15 Jun 2023 | CNY | 8.05 | 8.16 | 7.96 | 8.11 | 8.11 | +0.09 (+1.12%) | 50,402,820 |
| 14 Jun 2023 | CNY | 7.97 | 8.12 | 7.95 | 8.02 | 8.02 | -0.08 (-0.99%) | 54,479,700 |
| 13 Jun 2023 | CNY | 8.18 | 8.2 | 8.01 | 8.1 | 8.1 | -0.08 (-0.98%) | 51,833,470 |
| 12 Jun 2023 | CNY | 8.31 | 8.31 | 8.13 | 8.18 | 8.18 | -0.11 (-1.33%) | 71,804,700 |
| 9 Jun 2023 | CNY | 8.46 | 8.49 | 8.12 | 8.29 | 8.29 | -0.18 (-2.13%) | 70,977,830 |
| 8 Jun 2023 | CNY | 8.34 | 8.49 | 8.33 | 8.47 | 8.47 | +0.11 (+1.32%) | 31,707,030 |
| 7 Jun 2023 | CNY | 8.4 | 8.48 | 8.33 | 8.36 | 8.36 | -0.05 (-0.59%) | 32,966,530 |
| 6 Jun 2023 | CNY | 8.52 | 8.62 | 8.37 | 8.41 | 8.41 | -0.17 (-1.98%) | 44,075,720 |
| 5 Jun 2023 | CNY | 8.72 | 8.72 | 8.55 | 8.58 | 8.58 | -0.14 (-1.61%) | 37,288,040 |
| 2 Jun 2023 | CNY | 8.68 | 8.73 | 8.61 | 8.72 | 8.72 | +0.03 (+0.35%) | 38,845,310 |
| 1 Jun 2023 | CNY | 8.53 | 8.79 | 8.49 | 8.69 | 8.69 | +0.14 (+1.64%) | 53,379,030 |
