| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 6.65 | 6.82 | 6.62 | 6.66 | 6.66 | -0.01 (-0.15%) | 8,315,793 |
| 18 Aug 2023 | CNY | 6.85 | 6.88 | 6.65 | 6.67 | 6.67 | -0.22 (-3.19%) | 10,554,066 |
| 17 Aug 2023 | CNY | 6.71 | 6.93 | 6.65 | 6.89 | 6.89 | +0.14 (+2.07%) | 12,725,207 |
| 16 Aug 2023 | CNY | 6.72 | 6.8 | 6.63 | 6.75 | 6.75 | +0.03 (+0.45%) | 8,052,200 |
| 15 Aug 2023 | CNY | 6.66 | 6.81 | 6.66 | 6.72 | 6.72 | +0.01 (+0.15%) | 9,126,053 |
| 14 Aug 2023 | CNY | 6.49 | 6.73 | 6.48 | 6.71 | 6.71 | +0.06 (+0.90%) | 9,046,900 |
| 11 Aug 2023 | CNY | 6.82 | 6.83 | 6.65 | 6.65 | 6.65 | -0.17 (-2.49%) | 11,923,627 |
| 10 Aug 2023 | CNY | 6.79 | 6.92 | 6.77 | 6.82 | 6.82 | +0.05 (+0.74%) | 10,943,800 |
| 9 Aug 2023 | CNY | 6.75 | 6.91 | 6.68 | 6.77 | 6.77 | -0.1 (-1.46%) | 13,194,350 |
| 8 Aug 2023 | CNY | 7.02 | 7.02 | 6.81 | 6.87 | 6.87 | -0.17 (-2.41%) | 23,624,457 |
| 7 Aug 2023 | CNY | 6.98 | 7.2 | 6.93 | 7.04 | 7.04 | +0.12 (+1.73%) | 40,800,921 |
| 4 Aug 2023 | CNY | 6.94 | 7.04 | 6.88 | 6.92 | 6.92 | -0.01 (-0.14%) | 22,417,770 |
| 3 Aug 2023 | CNY | 6.84 | 7.05 | 6.8 | 6.93 | 6.93 | +0.1 (+1.46%) | 29,353,153 |
| 2 Aug 2023 | CNY | 6.84 | 6.97 | 6.77 | 6.83 | 6.83 | -0.07 (-1.01%) | 22,818,352 |
| 1 Aug 2023 | CNY | 7.05 | 7.05 | 6.83 | 6.9 | 6.9 | -0.26 (-3.63%) | 36,554,767 |
| 31 Jul 2023 | CNY | 6.95 | 7.24 | 6.93 | 7.16 | 7.16 | +0.21 (+3.02%) | 51,837,447 |
| 28 Jul 2023 | CNY | 7.24 | 7.35 | 6.92 | 6.95 | 6.95 | -0.52 (-6.96%) | 68,713,267 |
| 27 Jul 2023 | CNY | 7.71 | 8.32 | 7.4 | 7.47 | 7.47 | -0.52 (-6.51%) | 83,232,242 |
| 26 Jul 2023 | CNY | 8.89 | 8.89 | 7.88 | 7.99 | 7.99 | -0.39 (-4.65%) | 107,273,471 |
| 25 Jul 2023 | CNY | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | +0.76 (+9.97%) | 8,338,101 |
| 24 Jul 2023 | CNY | 7.15 | 7.62 | 7.01 | 7.62 | 7.62 | +0.69 (+9.96%) | 57,461,938 |
| 21 Jul 2023 | CNY | 6.4 | 6.93 | 6.31 | 6.93 | 6.93 | +0.63 (+10%) | 29,750,874 |
| 20 Jul 2023 | CNY | 6.31 | 6.5 | 6.23 | 6.3 | 6.3 | +0.02 (+0.32%) | 13,570,400 |
| 19 Jul 2023 | CNY | 6.33 | 6.35 | 6.23 | 6.28 | 6.28 | -0.12 (-1.88%) | 12,608,800 |
| 18 Jul 2023 | CNY | 6.06 | 6.58 | 6.05 | 6.4 | 6.4 | +0.27 (+4.40%) | 24,424,201 |
| 17 Jul 2023 | CNY | 6.02 | 6.17 | 5.95 | 6.13 | 6.13 | +0.08 (+1.32%) | 6,658,400 |
| 14 Jul 2023 | CNY | 6.03 | 6.08 | 6.01 | 6.05 | 6.05 | 0.0 (0.0%) | 2,438,100 |
| 13 Jul 2023 | CNY | 6.06 | 6.15 | 6.02 | 6.05 | 6.05 | -0.03 (-0.49%) | 4,063,200 |
| 12 Jul 2023 | CNY | 6.15 | 6.2 | 6.07 | 6.08 | 6.08 | -0.08 (-1.30%) | 4,489,000 |
| 11 Jul 2023 | CNY | 6.04 | 6.18 | 6.03 | 6.16 | 6.16 | +0.12 (+1.99%) | 7,594,200 |
