| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 8.41 | 8.56 | 8.38 | 8.46 | 8.46 | +0.04 (+0.48%) | 19,621,710 |
| 13 Jul 2023 | CNY | 8.24 | 8.42 | 8.17 | 8.42 | 8.42 | +0.26 (+3.19%) | 17,564,360 |
| 12 Jul 2023 | CNY | 8.31 | 8.43 | 8.15 | 8.16 | 8.16 | -0.15 (-1.81%) | 11,581,260 |
| 11 Jul 2023 | CNY | 8.16 | 8.34 | 8.13 | 8.31 | 8.31 | +0.16 (+1.96%) | 11,763,140 |
| 10 Jul 2023 | CNY | 8.27 | 8.3 | 8.12 | 8.15 | 8.15 | -0.14 (-1.69%) | 10,730,690 |
| 7 Jul 2023 | CNY | 8.36 | 8.39 | 8.16 | 8.29 | 8.29 | -0.11 (-1.31%) | 10,711,890 |
| 6 Jul 2023 | CNY | 8.31 | 8.49 | 8.3 | 8.4 | 8.4 | +0.07 (+0.84%) | 11,759,500 |
| 5 Jul 2023 | CNY | 8.42 | 8.52 | 8.32 | 8.33 | 8.33 | -0.09 (-1.07%) | 13,827,930 |
| 4 Jul 2023 | CNY | 8.27 | 8.44 | 8.21 | 8.42 | 8.42 | +0.17 (+2.06%) | 17,534,840 |
| 3 Jul 2023 | CNY | 8.3 | 8.35 | 8.17 | 8.25 | 8.25 | -0.03 (-0.36%) | 13,087,050 |
| 30 Jun 2023 | CNY | 8.21 | 8.31 | 8.17 | 8.28 | 8.28 | +0.07 (+0.85%) | 14,133,010 |
| 29 Jun 2023 | CNY | 7.78 | 8.3 | 7.78 | 8.21 | 8.21 | +0.4 (+5.12%) | 21,440,910 |
| 28 Jun 2023 | CNY | 7.9 | 7.92 | 7.63 | 7.81 | 7.81 | -0.11 (-1.39%) | 9,620,790 |
| 27 Jun 2023 | CNY | 7.76 | 7.97 | 7.74 | 7.92 | 7.92 | +0.16 (+2.06%) | 9,451,290 |
| 26 Jun 2023 | CNY | 7.86 | 7.97 | 7.76 | 7.76 | 7.76 | -0.14 (-1.77%) | 11,372,830 |
| 21 Jun 2023 | CNY | 8.1 | 8.1 | 7.85 | 7.9 | 7.9 | -0.18 (-2.23%) | 12,992,400 |
| 20 Jun 2023 | CNY | 8.25 | 8.28 | 8.03 | 8.08 | 8.08 | -0.21 (-2.53%) | 16,424,810 |
| 19 Jun 2023 | CNY | 8.11 | 8.32 | 8.1 | 8.29 | 8.29 | +0.17 (+2.09%) | 20,180,450 |
| 16 Jun 2023 | CNY | 8.09 | 8.15 | 8 | 8.12 | 8.12 | +0.05 (+0.62%) | 12,134,460 |
| 15 Jun 2023 | CNY | 8.19 | 8.21 | 8.04 | 8.07 | 8.07 | -0.1 (-1.22%) | 13,892,930 |
| 14 Jun 2023 | CNY | 8.31 | 8.32 | 8.02 | 8.17 | 8.17 | -0.13 (-1.57%) | 23,651,740 |
| 13 Jun 2023 | CNY | 8.19 | 8.39 | 8.08 | 8.3 | 8.3 | +0.14 (+1.72%) | 24,768,580 |
| 12 Jun 2023 | CNY | 8.19 | 8.27 | 8.14 | 8.16 | 8.16 | -0.03 (-0.37%) | 14,967,200 |
| 9 Jun 2023 | CNY | 8.03 | 8.2 | 7.95 | 8.19 | 8.19 | +0.16 (+1.99%) | 13,045,520 |
| 8 Jun 2023 | CNY | 8.12 | 8.17 | 7.99 | 8.03 | 8.03 | -0.11 (-1.35%) | 9,841,100 |
| 7 Jun 2023 | CNY | 7.95 | 8.19 | 7.93 | 8.14 | 8.14 | +0.18 (+2.26%) | 13,289,900 |
| 6 Jun 2023 | CNY | 8.14 | 8.17 | 7.93 | 7.96 | 7.96 | -0.22 (-2.69%) | 14,861,850 |
| 5 Jun 2023 | CNY | 8.12 | 8.2 | 8.1 | 8.18 | 8.18 | +0.08 (+0.99%) | 13,422,030 |
| 2 Jun 2023 | CNY | 8.2 | 8.23 | 8.08 | 8.1 | 8.1 | -0.07 (-0.86%) | 15,494,010 |
| 1 Jun 2023 | CNY | 8.19 | 8.28 | 8.1 | 8.17 | 8.17 | -0.03 (-0.37%) | 20,614,750 |
