| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 6.5 | 6.6 | 6.44 | 6.56 | 6.56 | +0.08 (+1.23%) | 26,231,727 |
| 14 Aug 2023 | CNY | 6.46 | 6.49 | 6.37 | 6.48 | 6.48 | -0.05 (-0.77%) | 27,519,676 |
| 11 Aug 2023 | CNY | 6.75 | 6.76 | 6.51 | 6.53 | 6.53 | -0.22 (-3.26%) | 33,852,773 |
| 10 Aug 2023 | CNY | 6.69 | 6.76 | 6.68 | 6.75 | 6.75 | +0.04 (+0.60%) | 17,077,140 |
| 9 Aug 2023 | CNY | 6.74 | 6.77 | 6.65 | 6.71 | 6.71 | -0.07 (-1.03%) | 35,517,883 |
| 8 Aug 2023 | CNY | 6.82 | 6.83 | 6.73 | 6.78 | 6.78 | -0.04 (-0.59%) | 23,553,289 |
| 7 Aug 2023 | CNY | 6.84 | 6.86 | 6.73 | 6.82 | 6.82 | -0.04 (-0.58%) | 29,169,275 |
| 4 Aug 2023 | CNY | 6.95 | 7.05 | 6.85 | 6.86 | 6.86 | -0.09 (-1.29%) | 32,442,812 |
| 3 Aug 2023 | CNY | 6.91 | 6.97 | 6.84 | 6.95 | 6.95 | +0.01 (+0.14%) | 31,997,406 |
| 2 Aug 2023 | CNY | 6.87 | 6.98 | 6.84 | 6.94 | 6.94 | +0.08 (+1.17%) | 49,355,342 |
| 1 Aug 2023 | CNY | 6.9 | 6.94 | 6.82 | 6.86 | 6.86 | -0.03 (-0.44%) | 34,189,577 |
| 31 Jul 2023 | CNY | 6.89 | 6.98 | 6.84 | 6.89 | 6.89 | +0.02 (+0.29%) | 42,584,508 |
| 28 Jul 2023 | CNY | 6.72 | 6.88 | 6.7 | 6.87 | 6.87 | +0.14 (+2.08%) | 44,306,116 |
| 27 Jul 2023 | CNY | 6.78 | 6.81 | 6.71 | 6.73 | 6.73 | -0.03 (-0.44%) | 34,608,649 |
| 26 Jul 2023 | CNY | 6.87 | 6.88 | 6.71 | 6.76 | 6.76 | -0.11 (-1.60%) | 42,521,734 |
| 25 Jul 2023 | CNY | 6.64 | 6.89 | 6.63 | 6.87 | 6.87 | +0.26 (+3.93%) | 76,880,204 |
| 24 Jul 2023 | CNY | 6.68 | 6.68 | 6.54 | 6.61 | 6.61 | -0.01 (-0.15%) | 32,942,299 |
| 21 Jul 2023 | CNY | 6.72 | 6.72 | 6.58 | 6.62 | 6.62 | -0.36 (-5.16%) | 40,095,916 |
| 20 Jul 2023 | CNY | 7.07 | 7.12 | 6.96 | 6.98 | 6.98 | -0.09 (-1.27%) | 52,322,457 |
| 19 Jul 2023 | CNY | 7.04 | 7.11 | 7.03 | 7.07 | 7.07 | +0.01 (+0.14%) | 33,721,424 |
| 18 Jul 2023 | CNY | 7 | 7.1 | 6.92 | 7.06 | 7.06 | +0.06 (+0.86%) | 42,237,184 |
| 17 Jul 2023 | CNY | 6.9 | 7.05 | 6.87 | 7 | 7 | +0.08 (+1.16%) | 43,796,639 |
| 14 Jul 2023 | CNY | 6.69 | 6.98 | 6.68 | 6.92 | 6.92 | +0.23 (+3.44%) | 68,125,124 |
| 13 Jul 2023 | CNY | 6.67 | 6.7 | 6.64 | 6.69 | 6.69 | +0.05 (+0.75%) | 14,772,012 |
| 12 Jul 2023 | CNY | 6.74 | 6.78 | 6.62 | 6.64 | 6.64 | -0.1 (-1.48%) | 20,403,830 |
| 11 Jul 2023 | CNY | 6.65 | 6.74 | 6.61 | 6.74 | 6.74 | +0.09 (+1.35%) | 22,659,708 |
| 10 Jul 2023 | CNY | 6.74 | 6.74 | 6.63 | 6.65 | 6.65 | -0.06 (-0.89%) | 19,821,555 |
| 7 Jul 2023 | CNY | 6.67 | 6.79 | 6.62 | 6.71 | 6.71 | +0.05 (+0.75%) | 24,274,945 |
| 6 Jul 2023 | CNY | 6.66 | 6.69 | 6.61 | 6.66 | 6.66 | -0.02 (-0.30%) | 21,098,353 |
| 5 Jul 2023 | CNY | 6.71 | 6.73 | 6.66 | 6.68 | 6.68 | -0.03 (-0.45%) | 18,988,245 |
