| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 6.19 | 6.22 | 6.11 | 6.12 | 6.12 | -0.08 (-1.29%) | 14,011,872 |
| 10 Aug 2023 | CNY | 6.24 | 6.26 | 6.19 | 6.2 | 6.2 | -0.02 (-0.32%) | 11,569,412 |
| 9 Aug 2023 | CNY | 6.28 | 6.29 | 6.2 | 6.22 | 6.22 | -0.05 (-0.80%) | 12,867,326 |
| 8 Aug 2023 | CNY | 6.49 | 6.49 | 6.24 | 6.27 | 6.27 | -0.23 (-3.54%) | 29,890,080 |
| 7 Aug 2023 | CNY | 6.43 | 6.51 | 6.38 | 6.5 | 6.5 | +0.07 (+1.09%) | 26,100,100 |
| 4 Aug 2023 | CNY | 6.42 | 6.43 | 6.38 | 6.43 | 6.43 | +0.03 (+0.47%) | 19,558,400 |
| 3 Aug 2023 | CNY | 6.45 | 6.45 | 6.38 | 6.4 | 6.4 | 0.0 (0.0%) | 18,206,500 |
| 2 Aug 2023 | CNY | 6.5 | 6.5 | 6.38 | 6.4 | 6.4 | -0.16 (-2.44%) | 31,564,866 |
| 1 Aug 2023 | CNY | 6.68 | 6.75 | 6.52 | 6.56 | 6.56 | -0.11 (-1.65%) | 40,742,097 |
| 31 Jul 2023 | CNY | 6.81 | 6.86 | 6.49 | 6.67 | 6.67 | -0.54 (-7.49%) | 75,256,220 |
| 28 Jul 2023 | CNY | 7.31 | 7.4 | 7.04 | 7.21 | 7.21 | -0.06 (-0.83%) | 33,092,815 |
| 27 Jul 2023 | CNY | 7.37 | 7.48 | 7.24 | 7.27 | 7.27 | -0.14 (-1.89%) | 37,423,428 |
| 26 Jul 2023 | CNY | 7.52 | 7.61 | 7.38 | 7.41 | 7.41 | -0.24 (-3.14%) | 49,190,062 |
| 25 Jul 2023 | CNY | 7.49 | 7.8 | 7.37 | 7.65 | 7.65 | -0.01 (-0.13%) | 88,987,527 |
| 24 Jul 2023 | CNY | 7.32 | 7.86 | 7.21 | 7.66 | 7.66 | +0.31 (+4.22%) | 122,139,642 |
| 21 Jul 2023 | CNY | 6.79 | 7.35 | 6.72 | 7.35 | 7.35 | +0.67 (+10.03%) | 44,612,143 |
| 20 Jul 2023 | CNY | 6.94 | 6.95 | 6.67 | 6.68 | 6.68 | -0.27 (-3.88%) | 35,756,650 |
| 19 Jul 2023 | CNY | 6.98 | 7.07 | 6.85 | 6.95 | 6.95 | -0.15 (-2.11%) | 36,837,641 |
| 18 Jul 2023 | CNY | 6.92 | 7.33 | 6.85 | 7.1 | 7.1 | +0.12 (+1.72%) | 56,128,296 |
| 17 Jul 2023 | CNY | 6.85 | 7.04 | 6.8 | 6.98 | 6.98 | +0.05 (+0.72%) | 37,857,900 |
| 14 Jul 2023 | CNY | 7.09 | 7.32 | 6.91 | 6.93 | 6.93 | -0.26 (-3.62%) | 63,807,080 |
| 13 Jul 2023 | CNY | 6.77 | 7.6 | 6.63 | 7.19 | 7.19 | +0.27 (+3.90%) | 90,924,800 |
| 12 Jul 2023 | CNY | 6.77 | 7.15 | 6.69 | 6.92 | 6.92 | +0.15 (+2.22%) | 103,356,109 |
| 11 Jul 2023 | CNY | 6.19 | 6.77 | 6.16 | 6.77 | 6.77 | +0.62 (+10.08%) | 29,052,133 |
| 10 Jul 2023 | CNY | 6.16 | 6.23 | 6.14 | 6.15 | 6.15 | +0.01 (+0.16%) | 6,685,500 |
| 7 Jul 2023 | CNY | 6.23 | 6.25 | 6.12 | 6.14 | 6.14 | -0.12 (-1.92%) | 9,531,100 |
| 6 Jul 2023 | CNY | 6.2 | 6.33 | 6.17 | 6.26 | 6.26 | +0.04 (+0.64%) | 11,089,580 |
| 5 Jul 2023 | CNY | 6.3 | 6.37 | 6.2 | 6.22 | 6.22 | -0.08 (-1.27%) | 9,951,700 |
| 4 Jul 2023 | CNY | 6.2 | 6.33 | 6.17 | 6.3 | 6.3 | +0.11 (+1.78%) | 13,363,100 |
| 3 Jul 2023 | CNY | 6.22 | 6.25 | 6.17 | 6.19 | 6.19 | +0.01 (+0.16%) | 10,004,900 |
