| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 6.22 | 6.24 | 6.12 | 6.15 | 6.15 | -0.07 (-1.13%) | 4,279,305 |
| 14 Aug 2023 | CNY | 6.15 | 6.22 | 6.12 | 6.22 | 6.22 | +0.07 (+1.14%) | 4,751,200 |
| 11 Aug 2023 | CNY | 6.28 | 6.28 | 6.14 | 6.15 | 6.15 | -0.12 (-1.91%) | 5,730,900 |
| 10 Aug 2023 | CNY | 6.26 | 6.29 | 6.22 | 6.27 | 6.27 | +0.03 (+0.48%) | 3,477,800 |
| 9 Aug 2023 | CNY | 6.33 | 6.33 | 6.21 | 6.24 | 6.24 | -0.09 (-1.42%) | 7,348,802 |
| 8 Aug 2023 | CNY | 6.33 | 6.38 | 6.3 | 6.33 | 6.33 | -0.04 (-0.63%) | 6,075,405 |
| 7 Aug 2023 | CNY | 6.39 | 6.42 | 6.35 | 6.37 | 6.37 | -0.02 (-0.31%) | 5,910,897 |
| 4 Aug 2023 | CNY | 6.46 | 6.46 | 6.36 | 6.39 | 6.39 | -0.01 (-0.16%) | 8,405,400 |
| 3 Aug 2023 | CNY | 6.46 | 6.51 | 6.39 | 6.4 | 6.4 | -0.07 (-1.08%) | 9,163,700 |
| 2 Aug 2023 | CNY | 6.61 | 6.61 | 6.46 | 6.47 | 6.47 | -0.14 (-2.12%) | 13,859,716 |
| 1 Aug 2023 | CNY | 6.56 | 6.65 | 6.46 | 6.61 | 6.61 | +0.1 (+1.54%) | 20,615,408 |
| 31 Jul 2023 | CNY | 6.38 | 6.52 | 6.37 | 6.51 | 6.51 | +0.1 (+1.56%) | 11,332,019 |
| 28 Jul 2023 | CNY | 6.36 | 6.42 | 6.28 | 6.41 | 6.41 | +0.06 (+0.94%) | 6,928,000 |
| 27 Jul 2023 | CNY | 6.36 | 6.5 | 6.33 | 6.35 | 6.35 | -0.02 (-0.31%) | 7,943,490 |
| 26 Jul 2023 | CNY | 6.5 | 6.54 | 6.35 | 6.37 | 6.37 | -0.08 (-1.24%) | 14,482,610 |
| 25 Jul 2023 | CNY | 6.4 | 6.47 | 6.37 | 6.45 | 6.45 | +0.12 (+1.90%) | 9,127,000 |
| 24 Jul 2023 | CNY | 6.32 | 6.37 | 6.27 | 6.33 | 6.33 | +0.02 (+0.32%) | 4,634,500 |
| 21 Jul 2023 | CNY | 6.48 | 6.49 | 6.28 | 6.31 | 6.31 | -0.12 (-1.87%) | 11,838,433 |
| 20 Jul 2023 | CNY | 6.47 | 6.58 | 6.41 | 6.43 | 6.43 | -0.05 (-0.77%) | 11,871,600 |
| 19 Jul 2023 | CNY | 6.55 | 6.61 | 6.43 | 6.48 | 6.48 | -0.07 (-1.07%) | 8,721,300 |
| 18 Jul 2023 | CNY | 6.54 | 6.59 | 6.46 | 6.55 | 6.55 | +0.01 (+0.15%) | 7,729,800 |
| 17 Jul 2023 | CNY | 6.61 | 6.62 | 6.46 | 6.54 | 6.54 | -0.06 (-0.91%) | 8,694,110 |
| 14 Jul 2023 | CNY | 6.6 | 6.66 | 6.5 | 6.6 | 6.6 | 0.0 (0.0%) | 11,511,709 |
| 13 Jul 2023 | CNY | 6.55 | 6.62 | 6.55 | 6.6 | 6.6 | +0.05 (+0.76%) | 8,329,801 |
| 12 Jul 2023 | CNY | 6.69 | 6.74 | 6.53 | 6.55 | 6.55 | -0.14 (-2.09%) | 12,491,000 |
| 11 Jul 2023 | CNY | 6.68 | 6.73 | 6.63 | 6.69 | 6.69 | +0.03 (+0.45%) | 9,549,200 |
| 10 Jul 2023 | CNY | 6.75 | 6.88 | 6.62 | 6.66 | 6.66 | -0.22 (-3.20%) | 23,041,800 |
| 7 Jul 2023 | CNY | 6.88 | 6.98 | 6.81 | 6.88 | 6.88 | 0.0 (0.0%) | 13,673,216 |
| 6 Jul 2023 | CNY | 6.89 | 6.98 | 6.75 | 6.88 | 6.88 | 0.0 (0.0%) | 16,790,836 |
| 5 Jul 2023 | CNY | 7.09 | 7.15 | 6.83 | 6.88 | 6.88 | -0.24 (-3.37%) | 31,658,828 |
