| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 7.48 | 7.7 | 7.43 | 7.7 | 7.7 | +0.16 (+2.12%) | 7,296,007 |
| 11 Aug 2023 | CNY | 7.67 | 7.69 | 7.52 | 7.54 | 7.54 | -0.14 (-1.82%) | 4,657,000 |
| 10 Aug 2023 | CNY | 7.62 | 7.71 | 7.62 | 7.68 | 7.68 | +0.04 (+0.52%) | 3,072,696 |
| 9 Aug 2023 | CNY | 7.68 | 7.7 | 7.61 | 7.64 | 7.64 | -0.07 (-0.91%) | 4,669,500 |
| 8 Aug 2023 | CNY | 7.79 | 7.87 | 7.71 | 7.71 | 7.71 | -0.01 (-0.13%) | 6,564,764 |
| 7 Aug 2023 | CNY | 7.86 | 7.95 | 7.71 | 7.72 | 7.72 | -0.15 (-1.91%) | 8,587,600 |
| 4 Aug 2023 | CNY | 7.83 | 7.93 | 7.79 | 7.87 | 7.87 | +0.02 (+0.25%) | 12,033,326 |
| 3 Aug 2023 | CNY | 7.91 | 7.92 | 7.81 | 7.85 | 7.85 | -0.11 (-1.38%) | 8,636,244 |
| 2 Aug 2023 | CNY | 8.01 | 8.08 | 7.92 | 7.96 | 7.96 | -0.21 (-2.57%) | 17,690,981 |
| 1 Aug 2023 | CNY | 7.86 | 8.4 | 7.82 | 8.17 | 8.17 | +0.32 (+4.08%) | 31,766,003 |
| 31 Jul 2023 | CNY | 7.95 | 7.95 | 7.84 | 7.85 | 7.85 | -0.05 (-0.63%) | 10,739,484 |
| 28 Jul 2023 | CNY | 7.73 | 7.93 | 7.65 | 7.9 | 7.9 | +0.1 (+1.28%) | 16,022,698 |
| 27 Jul 2023 | CNY | 7.73 | 8.04 | 7.72 | 7.8 | 7.8 | -0.01 (-0.13%) | 15,828,370 |
| 26 Jul 2023 | CNY | 7.63 | 7.87 | 7.63 | 7.81 | 7.81 | +0.13 (+1.69%) | 12,270,346 |
| 25 Jul 2023 | CNY | 7.58 | 7.7 | 7.58 | 7.68 | 7.68 | +0.13 (+1.72%) | 7,934,201 |
| 24 Jul 2023 | CNY | 7.56 | 7.58 | 7.52 | 7.55 | 7.55 | -0.01 (-0.13%) | 2,327,800 |
| 21 Jul 2023 | CNY | 7.54 | 7.62 | 7.52 | 7.56 | 7.56 | +0.02 (+0.27%) | 2,419,700 |
| 20 Jul 2023 | CNY | 7.61 | 7.66 | 7.54 | 7.54 | 7.54 | -0.06 (-0.79%) | 3,706,772 |
| 19 Jul 2023 | CNY | 7.62 | 7.62 | 7.57 | 7.6 | 7.6 | -0.01 (-0.13%) | 2,236,302 |
| 18 Jul 2023 | CNY | 7.6 | 7.66 | 7.57 | 7.61 | 7.61 | 0.0 (0.0%) | 2,835,602 |
| 17 Jul 2023 | CNY | 7.55 | 7.68 | 7.43 | 7.61 | 7.61 | +0.06 (+0.79%) | 5,033,900 |
| 14 Jul 2023 | CNY | 7.63 | 7.63 | 7.54 | 7.55 | 7.55 | -0.17 (-2.20%) | 4,704,900 |
| 13 Jul 2023 | CNY | 7.66 | 7.75 | 7.65 | 7.72 | 7.72 | +0.09 (+1.18%) | 5,421,958 |
| 12 Jul 2023 | CNY | 7.66 | 7.82 | 7.59 | 7.63 | 7.63 | -0.05 (-0.65%) | 7,108,684 |
| 11 Jul 2023 | CNY | 7.65 | 7.69 | 7.51 | 7.68 | 7.68 | +0.06 (+0.79%) | 5,243,728 |
| 10 Jul 2023 | CNY | 7.6 | 7.66 | 7.59 | 7.62 | 7.62 | +0.02 (+0.26%) | 2,361,389 |
| 7 Jul 2023 | CNY | 7.62 | 7.69 | 7.55 | 7.6 | 7.6 | -0.02 (-0.26%) | 4,361,964 |
| 6 Jul 2023 | CNY | 7.79 | 7.8 | 7.6 | 7.62 | 7.62 | -0.13 (-1.68%) | 6,025,700 |
| 5 Jul 2023 | CNY | 7.66 | 7.85 | 7.61 | 7.75 | 7.75 | +0.1 (+1.31%) | 7,951,642 |
| 4 Jul 2023 | CNY | 7.7 | 7.73 | 7.6 | 7.65 | 7.65 | -0.03 (-0.39%) | 3,761,302 |
