| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 6.73 | 6.93 | 6.62 | 6.88 | 6.88 | +0.14 (+2.08%) | 22,399,127 |
| 16 Aug 2023 | CNY | 6.78 | 6.84 | 6.66 | 6.74 | 6.74 | -0.07 (-1.03%) | 21,976,460 |
| 15 Aug 2023 | CNY | 6.89 | 6.91 | 6.7 | 6.81 | 6.81 | -0.06 (-0.87%) | 16,420,575 |
| 14 Aug 2023 | CNY | 6.89 | 6.91 | 6.76 | 6.87 | 6.87 | -0.08 (-1.15%) | 23,259,609 |
| 11 Aug 2023 | CNY | 7.15 | 7.19 | 6.94 | 6.95 | 6.95 | -0.15 (-2.11%) | 19,779,122 |
| 10 Aug 2023 | CNY | 6.96 | 7.14 | 6.91 | 7.1 | 7.1 | +0.13 (+1.87%) | 18,714,941 |
| 9 Aug 2023 | CNY | 6.98 | 7.06 | 6.9 | 6.97 | 6.97 | -0.02 (-0.29%) | 13,973,235 |
| 8 Aug 2023 | CNY | 6.89 | 7.03 | 6.86 | 6.99 | 6.99 | +0.07 (+1.01%) | 19,766,796 |
| 7 Aug 2023 | CNY | 6.84 | 7.02 | 6.79 | 6.92 | 6.92 | +0.03 (+0.44%) | 14,982,895 |
| 4 Aug 2023 | CNY | 7.06 | 7.07 | 6.86 | 6.89 | 6.89 | -0.15 (-2.13%) | 17,081,328 |
| 3 Aug 2023 | CNY | 7.11 | 7.13 | 6.87 | 7.04 | 7.04 | -0.1 (-1.40%) | 26,965,534 |
| 2 Aug 2023 | CNY | 6.93 | 7.24 | 6.88 | 7.14 | 7.14 | +0.23 (+3.33%) | 34,054,440 |
| 1 Aug 2023 | CNY | 6.83 | 6.94 | 6.72 | 6.91 | 6.91 | +0.01 (+0.14%) | 22,155,851 |
| 31 Jul 2023 | CNY | 6.67 | 6.91 | 6.65 | 6.9 | 6.9 | +0.21 (+3.14%) | 28,161,801 |
| 28 Jul 2023 | CNY | 6.77 | 6.85 | 6.67 | 6.69 | 6.69 | -0.09 (-1.33%) | 22,790,658 |
| 27 Jul 2023 | CNY | 6.86 | 6.92 | 6.77 | 6.78 | 6.78 | -0.09 (-1.31%) | 14,517,867 |
| 26 Jul 2023 | CNY | 6.94 | 6.99 | 6.82 | 6.87 | 6.87 | -0.05 (-0.72%) | 19,419,616 |
| 25 Jul 2023 | CNY | 6.75 | 7 | 6.71 | 6.92 | 6.92 | +0.22 (+3.28%) | 37,585,336 |
| 24 Jul 2023 | CNY | 6.73 | 6.85 | 6.63 | 6.7 | 6.7 | +0.03 (+0.45%) | 25,238,145 |
| 21 Jul 2023 | CNY | 6.74 | 6.82 | 6.63 | 6.67 | 6.67 | -0.09 (-1.33%) | 27,886,358 |
| 20 Jul 2023 | CNY | 6.9 | 7.03 | 6.73 | 6.76 | 6.76 | -0.16 (-2.31%) | 32,566,851 |
| 19 Jul 2023 | CNY | 6.92 | 7.02 | 6.82 | 6.92 | 6.92 | +0.03 (+0.44%) | 34,249,478 |
| 18 Jul 2023 | CNY | 6.73 | 6.99 | 6.59 | 6.89 | 6.89 | +0.16 (+2.38%) | 54,644,803 |
| 17 Jul 2023 | CNY | 6.58 | 6.84 | 6.54 | 6.73 | 6.73 | +0.27 (+4.18%) | 72,253,208 |
| 14 Jul 2023 | CNY | 6.52 | 6.58 | 6.34 | 6.46 | 6.46 | -0.04 (-0.62%) | 42,055,909 |
| 13 Jul 2023 | CNY | 6.42 | 6.59 | 6.34 | 6.5 | 6.5 | 0.0 (0.0%) | 71,479,826 |
| 12 Jul 2023 | CNY | 6.59 | 6.81 | 6.46 | 6.5 | 6.5 | -0.21 (-3.13%) | 131,667,952 |
| 11 Jul 2023 | CNY | 6.15 | 6.77 | 6.13 | 6.71 | 6.71 | +0.56 (+9.11%) | 147,618,931 |
| 10 Jul 2023 | CNY | 5.9 | 6.23 | 5.88 | 6.15 | 6.15 | +0.31 (+5.31%) | 55,388,847 |
| 7 Jul 2023 | CNY | 5.81 | 5.95 | 5.77 | 5.84 | 5.84 | -0.06 (-1.02%) | 28,026,848 |
