| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 6.57 | 6.69 | 6.51 | 6.68 | 6.68 | +0.11 (+1.67%) | 3,843,112 |
| 16 Aug 2023 | CNY | 6.65 | 6.69 | 6.55 | 6.57 | 6.57 | -0.12 (-1.79%) | 4,067,508 |
| 15 Aug 2023 | CNY | 6.72 | 6.78 | 6.64 | 6.69 | 6.69 | -0.09 (-1.33%) | 2,841,191 |
| 14 Aug 2023 | CNY | 6.71 | 6.79 | 6.6 | 6.78 | 6.78 | +0.01 (+0.15%) | 5,729,277 |
| 11 Aug 2023 | CNY | 6.88 | 6.9 | 6.73 | 6.77 | 6.77 | -0.11 (-1.60%) | 6,506,760 |
| 10 Aug 2023 | CNY | 6.9 | 6.95 | 6.88 | 6.88 | 6.88 | -0.04 (-0.58%) | 3,971,412 |
| 9 Aug 2023 | CNY | 6.97 | 7 | 6.89 | 6.92 | 6.92 | -0.03 (-0.43%) | 4,069,386 |
| 8 Aug 2023 | CNY | 6.98 | 7.02 | 6.93 | 6.95 | 6.95 | -0.05 (-0.71%) | 3,481,910 |
| 7 Aug 2023 | CNY | 7.04 | 7.04 | 6.96 | 7 | 7 | -0.02 (-0.28%) | 3,237,030 |
| 4 Aug 2023 | CNY | 7.04 | 7.05 | 7 | 7.02 | 7.02 | +0.01 (+0.14%) | 4,771,040 |
| 3 Aug 2023 | CNY | 7.01 | 7.03 | 6.98 | 7.01 | 7.01 | -0.02 (-0.28%) | 2,975,700 |
| 2 Aug 2023 | CNY | 7.05 | 7.05 | 6.97 | 7.03 | 7.03 | +0.01 (+0.14%) | 3,608,004 |
| 1 Aug 2023 | CNY | 7.05 | 7.05 | 6.97 | 7.02 | 7.02 | -0.01 (-0.14%) | 3,883,343 |
| 31 Jul 2023 | CNY | 6.93 | 7.05 | 6.93 | 7.03 | 7.03 | +0.07 (+1.01%) | 5,423,472 |
| 28 Jul 2023 | CNY | 6.92 | 6.97 | 6.85 | 6.96 | 6.96 | +0.03 (+0.43%) | 4,149,061 |
| 27 Jul 2023 | CNY | 6.96 | 7.04 | 6.92 | 6.93 | 6.93 | -0.02 (-0.29%) | 4,296,375 |
| 26 Jul 2023 | CNY | 7 | 7 | 6.92 | 6.95 | 6.95 | -0.05 (-0.71%) | 4,426,233 |
| 25 Jul 2023 | CNY | 6.91 | 7 | 6.91 | 7 | 7 | +0.1 (+1.45%) | 5,285,726 |
| 24 Jul 2023 | CNY | 6.94 | 6.94 | 6.83 | 6.9 | 6.9 | -0.01 (-0.14%) | 4,670,661 |
| 21 Jul 2023 | CNY | 6.9 | 6.96 | 6.85 | 6.91 | 6.91 | -0.03 (-0.43%) | 6,049,330 |
| 20 Jul 2023 | CNY | 7.08 | 7.12 | 6.93 | 6.94 | 6.94 | -0.15 (-2.12%) | 9,474,562 |
| 19 Jul 2023 | CNY | 7.2 | 7.25 | 7.05 | 7.09 | 7.09 | -0.11 (-1.53%) | 7,325,339 |
| 18 Jul 2023 | CNY | 7.26 | 7.28 | 7.11 | 7.2 | 7.2 | -0.09 (-1.23%) | 9,622,100 |
| 17 Jul 2023 | CNY | 7.06 | 7.56 | 6.99 | 7.29 | 7.29 | +0.21 (+2.97%) | 17,891,640 |
| 14 Jul 2023 | CNY | 7.23 | 7.25 | 7.06 | 7.08 | 7.08 | -0.22 (-3.01%) | 11,822,896 |
| 13 Jul 2023 | CNY | 7.35 | 7.44 | 7.28 | 7.3 | 7.3 | -0.06 (-0.82%) | 8,480,594 |
| 12 Jul 2023 | CNY | 7.34 | 7.44 | 7.31 | 7.36 | 7.36 | +0.04 (+0.55%) | 10,387,787 |
| 11 Jul 2023 | CNY | 7.29 | 7.36 | 7.24 | 7.32 | 7.32 | +0.01 (+0.14%) | 5,255,607 |
| 10 Jul 2023 | CNY | 7.24 | 7.37 | 7.21 | 7.31 | 7.31 | +0.11 (+1.53%) | 6,978,795 |
| 7 Jul 2023 | CNY | 7.23 | 7.27 | 7.18 | 7.2 | 7.2 | -0.07 (-0.96%) | 5,406,700 |
