| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 8.24 | 8.29 | 8.21 | 8.23 | 8.23 | -0.01 (-0.12%) | 7,745,670 |
| 13 Jul 2023 | CNY | 8.14 | 8.26 | 8.14 | 8.24 | 8.24 | +0.14 (+1.73%) | 14,199,200 |
| 12 Jul 2023 | CNY | 8.2 | 8.22 | 8.09 | 8.1 | 8.1 | -0.1 (-1.22%) | 7,416,280 |
| 11 Jul 2023 | CNY | 8.16 | 8.21 | 8.13 | 8.2 | 8.2 | +0.05 (+0.61%) | 8,638,410 |
| 10 Jul 2023 | CNY | 8.14 | 8.17 | 8.11 | 8.15 | 8.15 | +0.03 (+0.37%) | 9,346,380 |
| 7 Jul 2023 | CNY | 8.08 | 8.18 | 8.07 | 8.12 | 8.12 | +0.06 (+0.74%) | 9,888,400 |
| 6 Jul 2023 | CNY | 8.09 | 8.11 | 8.06 | 8.06 | 8.06 | -0.02 (-0.25%) | 6,652,400 |
| 5 Jul 2023 | CNY | 8.09 | 8.14 | 8.07 | 8.08 | 8.08 | -0.02 (-0.25%) | 6,697,400 |
| 4 Jul 2023 | CNY | 8.1 | 8.15 | 8.06 | 8.1 | 8.1 | 0.0 (0.0%) | 8,106,900 |
| 3 Jul 2023 | CNY | 8.03 | 8.14 | 8.02 | 8.1 | 8.1 | +0.08 (+1.00%) | 11,754,230 |
| 30 Jun 2023 | CNY | 7.87 | 8.07 | 7.86 | 8.02 | 8.02 | +0.14 (+1.78%) | 13,515,300 |
| 29 Jun 2023 | CNY | 7.93 | 7.95 | 7.87 | 7.88 | 7.88 | -0.05 (-0.63%) | 7,627,100 |
| 28 Jun 2023 | CNY | 7.87 | 7.93 | 7.82 | 7.93 | 7.93 | +0.07 (+0.89%) | 11,028,860 |
| 27 Jun 2023 | CNY | 7.8 | 7.9 | 7.79 | 7.86 | 7.86 | +0.09 (+1.16%) | 11,616,100 |
| 26 Jun 2023 | CNY | 7.98 | 8.01 | 7.77 | 7.77 | 7.77 | -0.23 (-2.88%) | 20,284,780 |
| 21 Jun 2023 | CNY | 8.1 | 8.14 | 7.98 | 8 | 8 | -0.12 (-1.48%) | 13,343,900 |
| 20 Jun 2023 | CNY | 8.16 | 8.19 | 8.12 | 8.12 | 8.12 | -0.04 (-0.49%) | 8,420,600 |
| 19 Jun 2023 | CNY | 8.16 | 8.21 | 8.14 | 8.16 | 8.16 | 0.0 (0.0%) | 11,041,820 |
| 16 Jun 2023 | CNY | 8.16 | 8.2 | 8.13 | 8.16 | 8.16 | 0.0 (0.0%) | 11,834,920 |
| 15 Jun 2023 | CNY | 8.06 | 8.18 | 8 | 8.16 | 8.16 | +0.11 (+1.37%) | 16,960,740 |
| 14 Jun 2023 | CNY | 8.09 | 8.16 | 8.04 | 8.05 | 8.05 | -0.03 (-0.37%) | 10,558,770 |
| 13 Jun 2023 | CNY | 8.06 | 8.1 | 8.05 | 8.08 | 8.08 | +0.02 (+0.25%) | 7,160,490 |
| 12 Jun 2023 | CNY | 8.1 | 8.13 | 8.04 | 8.06 | 8.06 | -0.07 (-0.86%) | 10,782,720 |
| 9 Jun 2023 | CNY | 8.18 | 8.19 | 8.12 | 8.13 | 8.13 | -0.06 (-0.73%) | 9,199,170 |
| 8 Jun 2023 | CNY | 8.1 | 8.21 | 8.07 | 8.19 | 8.19 | +0.08 (+0.99%) | 11,179,840 |
| 7 Jun 2023 | CNY | 8.06 | 8.16 | 8.06 | 8.11 | 8.11 | +0.05 (+0.62%) | 8,404,550 |
| 6 Jun 2023 | CNY | 8.14 | 8.2 | 8.04 | 8.06 | 8.06 | -0.1 (-1.23%) | 11,030,500 |
| 5 Jun 2023 | CNY | 8.23 | 8.24 | 8.15 | 8.16 | 8.16 | -0.07 (-0.85%) | 8,967,500 |
| 2 Jun 2023 | CNY | 8.23 | 8.24 | 8.19 | 8.23 | 8.23 | +0.04 (+0.49%) | 10,410,600 |
| 1 Jun 2023 | CNY | 8.2 | 8.26 | 8.13 | 8.19 | 8.19 | 0.0 (0.0%) | 12,456,930 |
