| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 8.1 | 8.21 | 8.08 | 8.2 | 8.2 | +0.11 (+1.36%) | 2,406,050 |
| 13 Jul 2023 | CNY | 8.04 | 8.11 | 8.04 | 8.09 | 8.09 | +0.04 (+0.50%) | 1,966,720 |
| 12 Jul 2023 | CNY | 7.94 | 8.08 | 7.93 | 8.05 | 8.05 | +0.1 (+1.26%) | 3,502,460 |
| 11 Jul 2023 | CNY | 7.9 | 7.97 | 7.88 | 7.95 | 7.95 | +0.05 (+0.63%) | 1,749,860 |
| 10 Jul 2023 | CNY | 7.91 | 7.93 | 7.85 | 7.9 | 7.9 | -0.01 (-0.13%) | 1,720,510 |
| 7 Jul 2023 | CNY | 7.81 | 7.93 | 7.79 | 7.91 | 7.91 | +0.12 (+1.54%) | 2,108,600 |
| 6 Jul 2023 | CNY | 7.83 | 7.87 | 7.79 | 7.79 | 7.79 | -0.04 (-0.51%) | 1,477,500 |
| 5 Jul 2023 | CNY | 7.89 | 7.9 | 7.81 | 7.83 | 7.83 | -0.05 (-0.63%) | 1,796,820 |
| 4 Jul 2023 | CNY | 7.98 | 7.98 | 7.87 | 7.88 | 7.88 | -0.07 (-0.88%) | 1,987,280 |
| 3 Jul 2023 | CNY | 7.93 | 7.98 | 7.88 | 7.95 | 7.95 | +0.04 (+0.51%) | 3,101,330 |
| 30 Jun 2023 | CNY | 7.81 | 7.93 | 7.8 | 7.91 | 7.91 | +0.07 (+0.89%) | 1,876,220 |
| 29 Jun 2023 | CNY | 7.86 | 7.9 | 7.82 | 7.84 | 7.84 | +0.01 (+0.13%) | 2,043,120 |
| 28 Jun 2023 | CNY | 7.85 | 7.88 | 7.78 | 7.83 | 7.83 | -0.01 (-0.13%) | 1,919,960 |
| 27 Jun 2023 | CNY | 7.81 | 7.89 | 7.76 | 7.84 | 7.84 | +0.01 (+0.13%) | 2,337,590 |
| 26 Jun 2023 | CNY | 7.96 | 8.01 | 7.83 | 7.83 | 7.83 | -0.11 (-1.39%) | 3,033,400 |
| 21 Jun 2023 | CNY | 8.01 | 8.02 | 7.93 | 7.94 | 7.94 | -0.07 (-0.87%) | 2,871,540 |
| 20 Jun 2023 | CNY | 8 | 8.08 | 7.96 | 8.01 | 8.01 | -0.01 (-0.12%) | 4,870,400 |
| 19 Jun 2023 | CNY | 8.19 | 8.21 | 8.01 | 8.02 | 8.02 | -0.16 (-1.96%) | 4,435,400 |
| 16 Jun 2023 | CNY | 8.34 | 8.34 | 8.17 | 8.18 | 8.18 | -0.12 (-1.45%) | 3,918,630 |
| 15 Jun 2023 | CNY | 8.38 | 8.44 | 8.27 | 8.3 | 8.3 | -0.1 (-1.19%) | 4,372,630 |
| 14 Jun 2023 | CNY | 8.41 | 8.49 | 8.37 | 8.4 | 8.4 | -0.04 (-0.47%) | 4,460,080 |
| 13 Jun 2023 | CNY | 8.46 | 8.53 | 8.39 | 8.44 | 8.44 | -0.06 (-0.71%) | 5,186,610 |
| 12 Jun 2023 | CNY | 8.64 | 8.65 | 8.48 | 8.5 | 8.5 | -0.15 (-1.73%) | 5,089,310 |
| 9 Jun 2023 | CNY | 8.6 | 8.68 | 8.5 | 8.65 | 8.65 | +0.01 (+0.12%) | 6,592,420 |
| 8 Jun 2023 | CNY | 8.43 | 8.65 | 8.4 | 8.64 | 8.64 | +0.2 (+2.37%) | 9,440,080 |
| 7 Jun 2023 | CNY | 8.3 | 8.51 | 8.26 | 8.44 | 8.44 | +0.21 (+2.55%) | 8,580,280 |
| 6 Jun 2023 | CNY | 8.22 | 8.39 | 8.2 | 8.23 | 8.23 | -0.03 (-0.36%) | 5,458,960 |
| 5 Jun 2023 | CNY | 8.25 | 8.3 | 8.17 | 8.26 | 8.26 | +0.01 (+0.12%) | 4,026,400 |
| 2 Jun 2023 | CNY | 8.3 | 8.37 | 8.25 | 8.25 | 8.25 | -0.07 (-0.84%) | 3,327,880 |
| 1 Jun 2023 | CNY | 8.31 | 8.37 | 8.23 | 8.32 | 8.32 | +0.01 (+0.12%) | 3,667,240 |
