| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | CNY | 6.55 | 6.58 | 6.43 | 6.45 | 6.45 | -0.08 (-1.23%) | 30,805,778 |
| 21 Aug 2023 | CNY | 6.56 | 6.67 | 6.51 | 6.53 | 6.53 | -0.04 (-0.61%) | 18,059,212 |
| 18 Aug 2023 | CNY | 6.74 | 6.75 | 6.56 | 6.57 | 6.57 | -0.17 (-2.52%) | 19,334,505 |
| 17 Aug 2023 | CNY | 6.74 | 6.77 | 6.65 | 6.74 | 6.74 | -0.01 (-0.15%) | 22,303,371 |
| 16 Aug 2023 | CNY | 6.9 | 6.92 | 6.74 | 6.75 | 6.75 | -0.17 (-2.46%) | 20,827,123 |
| 15 Aug 2023 | CNY | 6.9 | 6.95 | 6.85 | 6.92 | 6.92 | +0.02 (+0.29%) | 16,411,220 |
| 14 Aug 2023 | CNY | 6.78 | 6.92 | 6.73 | 6.9 | 6.9 | +0.09 (+1.32%) | 19,175,868 |
| 11 Aug 2023 | CNY | 6.93 | 7 | 6.81 | 6.81 | 6.81 | -0.17 (-2.44%) | 16,425,481 |
| 10 Aug 2023 | CNY | 6.83 | 6.99 | 6.82 | 6.98 | 6.98 | +0.11 (+1.60%) | 22,936,200 |
| 9 Aug 2023 | CNY | 6.78 | 6.93 | 6.76 | 6.87 | 6.87 | +0.05 (+0.73%) | 23,499,615 |
| 8 Aug 2023 | CNY | 6.79 | 6.91 | 6.78 | 6.82 | 6.82 | +0.02 (+0.29%) | 23,456,227 |
| 7 Aug 2023 | CNY | 6.91 | 6.98 | 6.75 | 6.8 | 6.8 | -0.15 (-2.16%) | 45,513,473 |
| 4 Aug 2023 | CNY | 6.98 | 7.07 | 6.92 | 6.95 | 6.95 | -0.01 (-0.14%) | 31,664,306 |
| 3 Aug 2023 | CNY | 6.88 | 7.02 | 6.87 | 6.96 | 6.96 | +0.05 (+0.72%) | 27,317,178 |
| 2 Aug 2023 | CNY | 7.15 | 7.16 | 6.89 | 6.91 | 6.91 | -0.27 (-3.76%) | 43,451,636 |
| 1 Aug 2023 | CNY | 7.22 | 7.24 | 7.1 | 7.18 | 7.18 | -0.05 (-0.69%) | 24,911,115 |
| 31 Jul 2023 | CNY | 7.2 | 7.28 | 7.11 | 7.23 | 7.23 | +0.04 (+0.56%) | 28,565,948 |
| 28 Jul 2023 | CNY | 7.12 | 7.23 | 7.08 | 7.19 | 7.19 | +0.02 (+0.28%) | 18,509,803 |
| 27 Jul 2023 | CNY | 7.15 | 7.2 | 7.13 | 7.17 | 7.17 | +0.02 (+0.28%) | 18,347,910 |
| 26 Jul 2023 | CNY | 7.26 | 7.26 | 7.12 | 7.15 | 7.15 | -0.09 (-1.24%) | 22,333,116 |
| 25 Jul 2023 | CNY | 7.3 | 7.31 | 7.15 | 7.24 | 7.24 | +0.03 (+0.42%) | 36,800,940 |
| 24 Jul 2023 | CNY | 6.95 | 7.31 | 6.95 | 7.21 | 7.21 | +0.23 (+3.30%) | 58,292,986 |
| 21 Jul 2023 | CNY | 6.9 | 7.01 | 6.85 | 6.98 | 6.98 | +0.08 (+1.16%) | 21,494,353 |
| 20 Jul 2023 | CNY | 6.89 | 7.02 | 6.88 | 6.9 | 6.9 | -0.01 (-0.14%) | 23,361,489 |
| 19 Jul 2023 | CNY | 6.84 | 7.05 | 6.8 | 6.91 | 6.91 | +0.06 (+0.88%) | 29,770,072 |
| 18 Jul 2023 | CNY | 7.05 | 7.08 | 6.66 | 6.85 | 6.85 | -0.2 (-2.84%) | 60,497,789 |
| 17 Jul 2023 | CNY | 7.3 | 7.42 | 6.98 | 7.05 | 7.05 | -0.18 (-2.49%) | 44,230,885 |
| 14 Jul 2023 | CNY | 7.14 | 7.25 | 7.04 | 7.23 | 7.23 | +0.11 (+1.54%) | 34,112,529 |
| 13 Jul 2023 | CNY | 6.97 | 7.15 | 6.92 | 7.12 | 7.12 | +0.2 (+2.89%) | 28,150,314 |
| 12 Jul 2023 | CNY | 6.97 | 7.27 | 6.9 | 6.92 | 6.92 | -0.07 (-1.00%) | 37,986,512 |
