| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 8.47 | 8.52 | 8.35 | 8.4 | 8.4 | -0.11 (-1.29%) | 1,102,100 |
| 31 Jul 2023 | CNY | 8.43 | 8.54 | 8.4 | 8.51 | 8.51 | +0.13 (+1.55%) | 983,500 |
| 28 Jul 2023 | CNY | 8.29 | 8.44 | 8.27 | 8.38 | 8.38 | +0.09 (+1.09%) | 1,325,300 |
| 27 Jul 2023 | CNY | 8.37 | 8.43 | 8.27 | 8.29 | 8.29 | -0.1 (-1.19%) | 935,200 |
| 26 Jul 2023 | CNY | 8.45 | 8.49 | 8.31 | 8.39 | 8.39 | -0.07 (-0.83%) | 1,752,400 |
| 25 Jul 2023 | CNY | 8.04 | 8.5 | 8.04 | 8.46 | 8.46 | +0.4 (+4.96%) | 2,346,040 |
| 24 Jul 2023 | CNY | 7.97 | 8.16 | 7.93 | 8.06 | 8.06 | +0.08 (+1.00%) | 1,156,040 |
| 21 Jul 2023 | CNY | 8.06 | 8.1 | 7.95 | 7.98 | 7.98 | -0.09 (-1.12%) | 698,600 |
| 20 Jul 2023 | CNY | 8.16 | 8.23 | 8.03 | 8.07 | 8.07 | -0.13 (-1.59%) | 853,100 |
| 19 Jul 2023 | CNY | 8.08 | 8.21 | 7.98 | 8.2 | 8.2 | +0.14 (+1.74%) | 1,116,340 |
| 18 Jul 2023 | CNY | 7.97 | 8.12 | 7.86 | 8.06 | 8.06 | +0.14 (+1.77%) | 1,100,800 |
| 17 Jul 2023 | CNY | 7.94 | 7.94 | 7.7 | 7.92 | 7.92 | +0.06 (+0.76%) | 758,600 |
| 14 Jul 2023 | CNY | 7.84 | 7.88 | 7.77 | 7.86 | 7.86 | 0.0 (0.0%) | 657,200 |
| 13 Jul 2023 | CNY | 7.88 | 7.88 | 7.73 | 7.86 | 7.86 | +0.08 (+1.03%) | 802,200 |
| 12 Jul 2023 | CNY | 7.96 | 8.05 | 7.78 | 7.78 | 7.78 | -0.16 (-2.02%) | 971,800 |
| 11 Jul 2023 | CNY | 8.11 | 8.14 | 7.92 | 7.94 | 7.94 | +0.03 (+0.38%) | 1,239,700 |
| 10 Jul 2023 | CNY | 7.84 | 7.96 | 7.81 | 7.91 | 7.91 | +0.05 (+0.64%) | 840,800 |
| 7 Jul 2023 | CNY | 7.91 | 8.08 | 7.83 | 7.86 | 7.86 | -0.04 (-0.51%) | 1,455,340 |
| 6 Jul 2023 | CNY | 7.83 | 7.92 | 7.76 | 7.9 | 7.9 | +0.09 (+1.15%) | 1,113,532 |
| 5 Jul 2023 | CNY | 7.84 | 7.94 | 7.78 | 7.81 | 7.81 | -0.05 (-0.64%) | 1,015,880 |
| 4 Jul 2023 | CNY | 7.83 | 7.94 | 7.82 | 7.86 | 7.86 | +0.03 (+0.38%) | 1,320,796 |
| 3 Jul 2023 | CNY | 7.83 | 7.88 | 7.72 | 7.83 | 7.83 | +0.02 (+0.26%) | 2,352,720 |
| 30 Jun 2023 | CNY | 7.95 | 8.02 | 7.57 | 7.81 | 7.81 | +0.02 (+0.26%) | 3,566,440 |
| 29 Jun 2023 | CNY | 7.82 | 7.88 | 7.71 | 7.79 | 7.79 | -0.01 (-0.13%) | 1,924,280 |
| 28 Jun 2023 | CNY | 7.84 | 7.93 | 7.62 | 7.8 | 7.8 | 0.0 (0.0%) | 3,643,704 |
| 27 Jun 2023 | CNY | 7.29 | 8.03 | 7.23 | 7.8 | 7.8 | +0.5 (+6.85%) | 5,595,655 |
| 26 Jun 2023 | CNY | 7.4 | 7.43 | 7.26 | 7.3 | 7.3 | -0.17 (-2.28%) | 1,235,786 |
| 21 Jun 2023 | CNY | 7.42 | 7.56 | 7.33 | 7.47 | 7.47 | 0.0 (0.0%) | 1,236,984 |
| 20 Jun 2023 | CNY | 7.69 | 7.69 | 7.42 | 7.47 | 7.47 | -0.05 (-0.66%) | 991,000 |
| 19 Jun 2023 | CNY | 7.79 | 7.84 | 7.48 | 7.52 | 7.52 | -0.23 (-2.97%) | 1,318,040 |
