| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 6.08 | 6.11 | 5.95 | 5.95 | 5.95 | -0.13 (-2.14%) | 10,427,668 |
| 17 Aug 2023 | CNY | 5.93 | 6.11 | 5.86 | 6.08 | 6.08 | +0.15 (+2.53%) | 14,147,049 |
| 16 Aug 2023 | CNY | 6.06 | 6.06 | 5.91 | 5.93 | 5.93 | -0.15 (-2.47%) | 14,471,267 |
| 15 Aug 2023 | CNY | 6.1 | 6.15 | 6.02 | 6.08 | 6.08 | -0.02 (-0.33%) | 10,087,000 |
| 14 Aug 2023 | CNY | 6.1 | 6.12 | 5.98 | 6.1 | 6.1 | -0.06 (-0.97%) | 20,684,297 |
| 11 Aug 2023 | CNY | 6.31 | 6.33 | 6.13 | 6.16 | 6.16 | -0.14 (-2.22%) | 19,677,939 |
| 10 Aug 2023 | CNY | 6.35 | 6.37 | 6.27 | 6.3 | 6.3 | -0.07 (-1.10%) | 13,428,709 |
| 9 Aug 2023 | CNY | 6.37 | 6.4 | 6.29 | 6.37 | 6.37 | -0.01 (-0.16%) | 15,439,570 |
| 8 Aug 2023 | CNY | 6.45 | 6.54 | 6.36 | 6.38 | 6.38 | -0.07 (-1.09%) | 19,558,320 |
| 7 Aug 2023 | CNY | 6.46 | 6.5 | 6.37 | 6.45 | 6.45 | -0.02 (-0.31%) | 19,205,687 |
| 4 Aug 2023 | CNY | 6.49 | 6.51 | 6.38 | 6.47 | 6.47 | +0.04 (+0.62%) | 18,868,747 |
| 3 Aug 2023 | CNY | 6.57 | 6.61 | 6.42 | 6.43 | 6.43 | -0.18 (-2.72%) | 22,127,272 |
| 2 Aug 2023 | CNY | 6.55 | 6.77 | 6.5 | 6.61 | 6.61 | +0.07 (+1.07%) | 29,824,978 |
| 1 Aug 2023 | CNY | 6.48 | 6.64 | 6.4 | 6.54 | 6.54 | +0.02 (+0.31%) | 24,060,515 |
| 31 Jul 2023 | CNY | 6.44 | 6.62 | 6.42 | 6.52 | 6.52 | +0.1 (+1.56%) | 28,623,464 |
| 28 Jul 2023 | CNY | 6.31 | 6.51 | 6.23 | 6.42 | 6.42 | +0.05 (+0.78%) | 31,580,128 |
| 27 Jul 2023 | CNY | 6.37 | 6.52 | 6.33 | 6.37 | 6.37 | +0.07 (+1.11%) | 28,242,866 |
| 26 Jul 2023 | CNY | 6.66 | 6.68 | 6.28 | 6.3 | 6.3 | -0.36 (-5.41%) | 34,483,169 |
| 25 Jul 2023 | CNY | 6.33 | 6.68 | 6.32 | 6.66 | 6.66 | +0.36 (+5.71%) | 34,608,034 |
| 24 Jul 2023 | CNY | 6.3 | 6.39 | 6.23 | 6.3 | 6.3 | 0.0 (0.0%) | 15,994,447 |
| 21 Jul 2023 | CNY | 6.5 | 6.5 | 6.27 | 6.3 | 6.3 | -0.23 (-3.52%) | 34,193,010 |
| 20 Jul 2023 | CNY | 6.74 | 6.78 | 6.51 | 6.53 | 6.53 | -0.18 (-2.68%) | 25,316,719 |
| 19 Jul 2023 | CNY | 6.84 | 6.86 | 6.64 | 6.71 | 6.71 | -0.17 (-2.47%) | 27,422,325 |
| 18 Jul 2023 | CNY | 6.68 | 7.11 | 6.57 | 6.88 | 6.88 | +0.22 (+3.30%) | 47,078,519 |
| 17 Jul 2023 | CNY | 6.67 | 6.71 | 6.57 | 6.66 | 6.66 | -0.05 (-0.75%) | 16,074,969 |
| 14 Jul 2023 | CNY | 6.75 | 6.81 | 6.58 | 6.71 | 6.71 | -0.01 (-0.15%) | 21,871,855 |
| 13 Jul 2023 | CNY | 6.83 | 6.83 | 6.55 | 6.72 | 6.72 | -0.11 (-1.61%) | 27,478,617 |
| 12 Jul 2023 | CNY | 6.88 | 6.99 | 6.79 | 6.83 | 6.83 | -0.06 (-0.87%) | 26,834,311 |
| 11 Jul 2023 | CNY | 6.63 | 6.93 | 6.5 | 6.89 | 6.89 | +0.32 (+4.87%) | 36,869,143 |
| 10 Jul 2023 | CNY | 6.79 | 6.85 | 6.54 | 6.57 | 6.57 | -0.22 (-3.24%) | 36,412,501 |
