| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 6.22 | 6.53 | 6.19 | 6.5 | 6.5 | +0.27 (+4.33%) | 30,555,528 |
| 16 Aug 2023 | CNY | 6.27 | 6.29 | 6.2 | 6.23 | 6.23 | -0.03 (-0.48%) | 10,953,300 |
| 15 Aug 2023 | CNY | 6.27 | 6.34 | 6.18 | 6.26 | 6.26 | +0.01 (+0.16%) | 20,211,811 |
| 14 Aug 2023 | CNY | 6.12 | 6.28 | 6.06 | 6.25 | 6.25 | +0.07 (+1.13%) | 22,346,119 |
| 11 Aug 2023 | CNY | 6.42 | 6.42 | 6.16 | 6.18 | 6.18 | -0.21 (-3.29%) | 26,635,635 |
| 10 Aug 2023 | CNY | 6.47 | 6.48 | 6.37 | 6.39 | 6.39 | -0.08 (-1.24%) | 19,325,515 |
| 9 Aug 2023 | CNY | 6.59 | 6.6 | 6.46 | 6.47 | 6.47 | -0.15 (-2.27%) | 18,265,600 |
| 8 Aug 2023 | CNY | 6.62 | 6.72 | 6.54 | 6.62 | 6.62 | -0.01 (-0.15%) | 21,019,501 |
| 7 Aug 2023 | CNY | 6.61 | 6.68 | 6.57 | 6.63 | 6.63 | +0.02 (+0.30%) | 16,841,300 |
| 4 Aug 2023 | CNY | 6.57 | 6.69 | 6.55 | 6.61 | 6.61 | +0.02 (+0.30%) | 17,200,300 |
| 3 Aug 2023 | CNY | 6.53 | 6.65 | 6.52 | 6.59 | 6.59 | +0.03 (+0.46%) | 16,596,400 |
| 2 Aug 2023 | CNY | 6.6 | 6.65 | 6.48 | 6.56 | 6.56 | -0.03 (-0.46%) | 20,938,397 |
| 1 Aug 2023 | CNY | 6.55 | 6.63 | 6.48 | 6.59 | 6.59 | +0.04 (+0.61%) | 25,846,891 |
| 31 Jul 2023 | CNY | 6.65 | 6.67 | 6.48 | 6.55 | 6.55 | -0.08 (-1.21%) | 32,109,700 |
| 28 Jul 2023 | CNY | 6.6 | 6.71 | 6.54 | 6.63 | 6.63 | +0.02 (+0.30%) | 21,467,928 |
| 27 Jul 2023 | CNY | 6.81 | 6.84 | 6.58 | 6.61 | 6.61 | -0.2 (-2.94%) | 20,393,615 |
| 26 Jul 2023 | CNY | 6.92 | 6.94 | 6.79 | 6.81 | 6.81 | -0.13 (-1.87%) | 18,173,152 |
| 25 Jul 2023 | CNY | 6.89 | 6.98 | 6.85 | 6.94 | 6.94 | +0.1 (+1.46%) | 26,553,400 |
| 24 Jul 2023 | CNY | 6.98 | 7.02 | 6.8 | 6.84 | 6.84 | -0.18 (-2.56%) | 28,264,997 |
| 21 Jul 2023 | CNY | 7.11 | 7.19 | 6.98 | 7.02 | 7.02 | -0.1 (-1.40%) | 23,751,944 |
| 20 Jul 2023 | CNY | 7.29 | 7.48 | 7.11 | 7.12 | 7.12 | -0.13 (-1.79%) | 30,233,300 |
| 19 Jul 2023 | CNY | 7.25 | 7.37 | 7.17 | 7.25 | 7.25 | +0.01 (+0.14%) | 27,704,741 |
| 18 Jul 2023 | CNY | 7.07 | 7.44 | 6.89 | 7.24 | 7.24 | +0.22 (+3.13%) | 73,254,533 |
| 17 Jul 2023 | CNY | 7.29 | 7.35 | 6.93 | 7.02 | 7.02 | +0.34 (+5.09%) | 106,402,914 |
| 14 Jul 2023 | CNY | 7.04 | 7.1 | 6.66 | 6.68 | 6.68 | -0.37 (-5.25%) | 38,218,834 |
| 13 Jul 2023 | CNY | 7.13 | 7.18 | 7 | 7.05 | 7.05 | -0.07 (-0.98%) | 18,334,048 |
| 12 Jul 2023 | CNY | 7.34 | 7.37 | 7.09 | 7.12 | 7.12 | -0.21 (-2.86%) | 16,775,635 |
| 11 Jul 2023 | CNY | 7.32 | 7.4 | 7.24 | 7.33 | 7.33 | +0.04 (+0.55%) | 12,686,180 |
| 10 Jul 2023 | CNY | 7.46 | 7.56 | 7.25 | 7.29 | 7.29 | -0.09 (-1.22%) | 22,324,310 |
| 7 Jul 2023 | CNY | 7.49 | 7.5 | 7.29 | 7.38 | 7.38 | -0.11 (-1.47%) | 14,633,054 |
