| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 6.73 | 6.82 | 6.72 | 6.79 | 6.79 | 0.0 (0.0%) | 8,894,293 |
| 8 Aug 2023 | CNY | 6.98 | 6.98 | 6.79 | 6.79 | 6.79 | -0.13 (-1.88%) | 17,271,592 |
| 7 Aug 2023 | CNY | 6.77 | 6.93 | 6.74 | 6.92 | 6.92 | +0.14 (+2.06%) | 24,890,465 |
| 4 Aug 2023 | CNY | 6.79 | 6.83 | 6.73 | 6.78 | 6.78 | -0.01 (-0.15%) | 13,395,322 |
| 3 Aug 2023 | CNY | 6.8 | 6.86 | 6.76 | 6.79 | 6.79 | -0.08 (-1.16%) | 15,393,519 |
| 2 Aug 2023 | CNY | 6.96 | 7.05 | 6.84 | 6.87 | 6.87 | -0.06 (-0.87%) | 25,116,008 |
| 1 Aug 2023 | CNY | 6.81 | 6.94 | 6.76 | 6.93 | 6.93 | +0.13 (+1.91%) | 30,013,128 |
| 31 Jul 2023 | CNY | 6.79 | 6.85 | 6.76 | 6.8 | 6.8 | +0.02 (+0.29%) | 13,317,909 |
| 28 Jul 2023 | CNY | 6.68 | 6.82 | 6.61 | 6.78 | 6.78 | +0.07 (+1.04%) | 15,736,299 |
| 27 Jul 2023 | CNY | 6.71 | 6.82 | 6.68 | 6.71 | 6.71 | +0.01 (+0.15%) | 15,597,130 |
| 26 Jul 2023 | CNY | 6.78 | 6.8 | 6.69 | 6.7 | 6.7 | -0.1 (-1.47%) | 14,594,400 |
| 25 Jul 2023 | CNY | 6.92 | 6.94 | 6.74 | 6.8 | 6.8 | +0.08 (+1.19%) | 17,386,989 |
| 24 Jul 2023 | CNY | 6.74 | 6.81 | 6.7 | 6.72 | 6.72 | -0.06 (-0.88%) | 12,179,222 |
| 21 Jul 2023 | CNY | 6.85 | 6.9 | 6.77 | 6.78 | 6.78 | -0.1 (-1.45%) | 20,602,986 |
| 20 Jul 2023 | CNY | 6.96 | 7.04 | 6.87 | 6.88 | 6.88 | -0.05 (-0.72%) | 25,311,693 |
| 19 Jul 2023 | CNY | 7.04 | 7.04 | 6.89 | 6.93 | 6.93 | -0.13 (-1.84%) | 24,210,987 |
| 18 Jul 2023 | CNY | 7.02 | 7.08 | 6.96 | 7.06 | 7.06 | +0.04 (+0.57%) | 26,442,287 |
| 17 Jul 2023 | CNY | 7 | 7.03 | 6.92 | 7.02 | 7.02 | -0.04 (-0.57%) | 20,359,276 |
| 14 Jul 2023 | CNY | 7.03 | 7.14 | 6.91 | 7.06 | 7.06 | -0.12 (-1.67%) | 43,573,499 |
| 13 Jul 2023 | CNY | 7.17 | 7.24 | 7.09 | 7.18 | 7.18 | +0.02 (+0.28%) | 33,125,172 |
| 12 Jul 2023 | CNY | 7.21 | 7.43 | 7.14 | 7.16 | 7.16 | -0.14 (-1.92%) | 55,691,637 |
| 11 Jul 2023 | CNY | 7.25 | 7.32 | 7.12 | 7.3 | 7.3 | +0.07 (+0.97%) | 47,426,865 |
| 10 Jul 2023 | CNY | 7.47 | 7.52 | 7.18 | 7.23 | 7.23 | -0.21 (-2.82%) | 56,912,261 |
| 7 Jul 2023 | CNY | 7.69 | 7.69 | 7.38 | 7.44 | 7.44 | -0.33 (-4.25%) | 65,105,748 |
| 6 Jul 2023 | CNY | 7.81 | 7.85 | 7.56 | 7.77 | 7.77 | -0.33 (-4.07%) | 88,250,062 |
| 5 Jul 2023 | CNY | 7.49 | 8.18 | 7.35 | 8.1 | 8.1 | +0.53 (+7.00%) | 140,166,042 |
| 4 Jul 2023 | CNY | 7.68 | 7.84 | 7.53 | 7.57 | 7.57 | -0.22 (-2.82%) | 75,850,606 |
| 3 Jul 2023 | CNY | 7.51 | 7.96 | 7.46 | 7.79 | 7.79 | +0.21 (+2.77%) | 111,894,056 |
| 30 Jun 2023 | CNY | 7.44 | 8.06 | 7.36 | 7.58 | 7.58 | +0.14 (+1.88%) | 145,782,635 |
| 29 Jun 2023 | CNY | 6.9 | 7.44 | 6.9 | 7.44 | 7.44 | +0.68 (+10.06%) | 86,642,805 |
