| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2023 | CNY | 7.7 | 7.73 | 7.57 | 7.61 | 7.61 | -0.04 (-0.52%) | 2,360,500 |
| 3 Aug 2023 | CNY | 7.83 | 7.83 | 7.63 | 7.65 | 7.65 | -0.18 (-2.30%) | 2,241,700 |
| 2 Aug 2023 | CNY | 7.81 | 7.85 | 7.76 | 7.83 | 7.83 | +0.06 (+0.77%) | 2,098,500 |
| 1 Aug 2023 | CNY | 7.88 | 7.89 | 7.74 | 7.77 | 7.77 | -0.14 (-1.77%) | 2,282,400 |
| 31 Jul 2023 | CNY | 7.91 | 7.96 | 7.84 | 7.91 | 7.91 | -0.03 (-0.38%) | 2,515,000 |
| 28 Jul 2023 | CNY | 7.71 | 7.94 | 7.68 | 7.94 | 7.94 | +0.15 (+1.93%) | 3,161,599 |
| 27 Jul 2023 | CNY | 7.87 | 7.9 | 7.77 | 7.79 | 7.79 | -0.07 (-0.89%) | 2,030,800 |
| 26 Jul 2023 | CNY | 7.97 | 7.97 | 7.84 | 7.86 | 7.86 | -0.1 (-1.26%) | 2,379,900 |
| 25 Jul 2023 | CNY | 7.89 | 7.98 | 7.81 | 7.96 | 7.96 | +0.1 (+1.27%) | 2,793,900 |
| 24 Jul 2023 | CNY | 7.9 | 8.04 | 7.82 | 7.86 | 7.86 | +0.09 (+1.16%) | 2,474,800 |
| 21 Jul 2023 | CNY | 7.87 | 7.87 | 7.74 | 7.77 | 7.77 | -0.08 (-1.02%) | 2,286,800 |
| 20 Jul 2023 | CNY | 7.91 | 8.05 | 7.77 | 7.85 | 7.85 | -0.04 (-0.51%) | 3,499,400 |
| 19 Jul 2023 | CNY | 7.84 | 7.91 | 7.77 | 7.89 | 7.89 | +0.06 (+0.77%) | 1,932,300 |
| 18 Jul 2023 | CNY | 7.88 | 7.89 | 7.76 | 7.83 | 7.83 | -0.03 (-0.38%) | 1,637,000 |
| 17 Jul 2023 | CNY | 7.67 | 7.9 | 7.59 | 7.86 | 7.86 | +0.14 (+1.81%) | 3,055,900 |
| 14 Jul 2023 | CNY | 7.62 | 7.74 | 7.61 | 7.72 | 7.72 | +0.05 (+0.65%) | 1,477,300 |
| 13 Jul 2023 | CNY | 7.64 | 7.75 | 7.6 | 7.67 | 7.67 | +0.07 (+0.92%) | 1,742,000 |
| 12 Jul 2023 | CNY | 7.69 | 7.77 | 7.6 | 7.6 | 7.6 | -0.1 (-1.30%) | 2,041,500 |
| 11 Jul 2023 | CNY | 7.68 | 7.71 | 7.55 | 7.7 | 7.7 | +0.06 (+0.79%) | 1,419,300 |
| 10 Jul 2023 | CNY | 7.67 | 7.69 | 7.53 | 7.64 | 7.64 | -0.01 (-0.13%) | 1,718,300 |
| 7 Jul 2023 | CNY | 7.71 | 7.71 | 7.63 | 7.65 | 7.65 | -0.04 (-0.52%) | 1,492,200 |
| 6 Jul 2023 | CNY | 7.69 | 7.74 | 7.66 | 7.69 | 7.69 | 0.0 (0.0%) | 1,331,900 |
| 5 Jul 2023 | CNY | 7.76 | 7.76 | 7.65 | 7.69 | 7.69 | -0.05 (-0.65%) | 2,008,900 |
| 4 Jul 2023 | CNY | 7.73 | 7.79 | 7.65 | 7.74 | 7.74 | +0.01 (+0.13%) | 2,270,700 |
| 3 Jul 2023 | CNY | 7.8 | 7.9 | 7.64 | 7.73 | 7.73 | -0.06 (-0.77%) | 3,206,400 |
| 30 Jun 2023 | CNY | 7.81 | 7.9 | 7.73 | 7.79 | 7.79 | +0.07 (+0.91%) | 4,006,299 |
| 29 Jun 2023 | CNY | 7.53 | 7.77 | 7.5 | 7.72 | 7.72 | +0.22 (+2.93%) | 5,535,800 |
| 28 Jun 2023 | CNY | 7.49 | 7.51 | 7.31 | 7.5 | 7.5 | +0.1 (+1.35%) | 2,850,600 |
| 27 Jun 2023 | CNY | 7.25 | 7.44 | 7.25 | 7.4 | 7.4 | +0.07 (+0.95%) | 3,448,673 |
| 26 Jun 2023 | CNY | 7.48 | 7.55 | 7.32 | 7.33 | 7.33 | -0.14 (-1.87%) | 2,973,600 |
