| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2023 | CNY | 6.82 | 6.9 | 6.8 | 6.89 | 6.89 | +0.09 (+1.32%) | 1,988,300 |
| 1 Sep 2023 | CNY | 6.81 | 6.86 | 6.77 | 6.8 | 6.8 | -0.02 (-0.29%) | 1,194,700 |
| 31 Aug 2023 | CNY | 6.82 | 6.89 | 6.77 | 6.82 | 6.82 | +0.03 (+0.44%) | 2,135,633 |
| 30 Aug 2023 | CNY | 6.75 | 6.89 | 6.75 | 6.79 | 6.79 | +0.03 (+0.44%) | 2,753,283 |
| 29 Aug 2023 | CNY | 6.76 | 6.8 | 6.65 | 6.76 | 6.76 | +0.02 (+0.30%) | 2,104,600 |
| 28 Aug 2023 | CNY | 6.88 | 6.88 | 6.69 | 6.74 | 6.74 | +0.17 (+2.59%) | 4,084,900 |
| 25 Aug 2023 | CNY | 6.58 | 6.76 | 6.54 | 6.57 | 6.57 | -0.04 (-0.61%) | 1,916,902 |
| 24 Aug 2023 | CNY | 6.59 | 6.66 | 6.53 | 6.61 | 6.61 | 0.0 (0.0%) | 1,632,507 |
| 23 Aug 2023 | CNY | 6.71 | 6.71 | 6.58 | 6.61 | 6.61 | -0.08 (-1.20%) | 2,100,100 |
| 22 Aug 2023 | CNY | 6.78 | 6.84 | 6.6 | 6.69 | 6.69 | -0.07 (-1.04%) | 2,227,300 |
| 21 Aug 2023 | CNY | 6.8 | 6.9 | 6.75 | 6.76 | 6.76 | -0.03 (-0.44%) | 1,704,200 |
| 18 Aug 2023 | CNY | 6.86 | 6.92 | 6.79 | 6.79 | 6.79 | -0.06 (-0.88%) | 1,741,300 |
| 17 Aug 2023 | CNY | 6.86 | 6.88 | 6.79 | 6.85 | 6.85 | -0.03 (-0.44%) | 1,987,000 |
| 16 Aug 2023 | CNY | 6.84 | 6.92 | 6.82 | 6.88 | 6.88 | 0.0 (0.0%) | 1,427,700 |
| 15 Aug 2023 | CNY | 6.9 | 6.93 | 6.85 | 6.88 | 6.88 | -0.05 (-0.72%) | 1,035,801 |
| 14 Aug 2023 | CNY | 6.85 | 6.94 | 6.79 | 6.93 | 6.93 | +0.08 (+1.17%) | 2,236,000 |
| 11 Aug 2023 | CNY | 6.98 | 6.98 | 6.84 | 6.85 | 6.85 | -0.11 (-1.58%) | 2,181,600 |
| 10 Aug 2023 | CNY | 6.95 | 7.01 | 6.92 | 6.96 | 6.96 | 0.0 (0.0%) | 919,500 |
| 9 Aug 2023 | CNY | 6.95 | 6.98 | 6.92 | 6.96 | 6.96 | -0.02 (-0.29%) | 1,073,300 |
| 8 Aug 2023 | CNY | 6.88 | 7.05 | 6.83 | 6.98 | 6.98 | +0.09 (+1.31%) | 2,176,100 |
| 7 Aug 2023 | CNY | 7.02 | 7.02 | 6.87 | 6.89 | 6.89 | -0.11 (-1.57%) | 3,722,000 |
| 4 Aug 2023 | CNY | 7.03 | 7.09 | 6.97 | 7 | 7 | -0.03 (-0.43%) | 3,506,100 |
| 3 Aug 2023 | CNY | 7 | 7.04 | 6.93 | 7.03 | 7.03 | +0.03 (+0.43%) | 4,946,821 |
| 2 Aug 2023 | CNY | 7.34 | 7.34 | 6.93 | 7 | 7 | -0.33 (-4.50%) | 8,886,230 |
| 1 Aug 2023 | CNY | 7.29 | 7.39 | 7.27 | 7.33 | 7.33 | +0.03 (+0.41%) | 2,592,300 |
| 31 Jul 2023 | CNY | 7.31 | 7.34 | 7.26 | 7.3 | 7.3 | -0.01 (-0.14%) | 1,692,026 |
| 28 Jul 2023 | CNY | 7.2 | 7.33 | 7.16 | 7.31 | 7.31 | +0.11 (+1.53%) | 2,820,800 |
| 27 Jul 2023 | CNY | 7.24 | 7.29 | 7.18 | 7.2 | 7.2 | -0.04 (-0.55%) | 1,460,900 |
| 26 Jul 2023 | CNY | 7.16 | 7.25 | 7.16 | 7.24 | 7.24 | +0.06 (+0.84%) | 1,815,163 |
| 25 Jul 2023 | CNY | 7.16 | 7.23 | 7.14 | 7.18 | 7.18 | +0.07 (+0.98%) | 1,916,200 |
