| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 6.75 | 6.75 | 6.51 | 6.53 | 6.53 | -0.24 (-3.55%) | 6,988,180 |
| 24 Aug 2023 | CNY | 6.74 | 6.81 | 6.65 | 6.77 | 6.77 | +0.03 (+0.45%) | 5,253,310 |
| 23 Aug 2023 | CNY | 6.82 | 6.84 | 6.74 | 6.74 | 6.74 | -0.1 (-1.46%) | 3,919,480 |
| 22 Aug 2023 | CNY | 6.76 | 6.84 | 6.69 | 6.84 | 6.84 | +0.09 (+1.33%) | 5,572,040 |
| 21 Aug 2023 | CNY | 6.72 | 6.87 | 6.72 | 6.75 | 6.75 | 0.0 (0.0%) | 4,228,780 |
| 18 Aug 2023 | CNY | 6.79 | 6.88 | 6.75 | 6.75 | 6.75 | -0.05 (-0.74%) | 5,880,750 |
| 17 Aug 2023 | CNY | 6.62 | 6.82 | 6.6 | 6.8 | 6.8 | +0.16 (+2.41%) | 7,504,190 |
| 16 Aug 2023 | CNY | 6.73 | 6.73 | 6.63 | 6.64 | 6.64 | -0.09 (-1.34%) | 4,979,400 |
| 15 Aug 2023 | CNY | 6.8 | 6.82 | 6.68 | 6.73 | 6.73 | -0.07 (-1.03%) | 5,477,200 |
| 14 Aug 2023 | CNY | 6.75 | 6.82 | 6.72 | 6.8 | 6.8 | 0.0 (0.0%) | 5,230,680 |
| 11 Aug 2023 | CNY | 6.91 | 6.93 | 6.78 | 6.8 | 6.8 | -0.1 (-1.45%) | 7,177,810 |
| 10 Aug 2023 | CNY | 6.88 | 6.93 | 6.85 | 6.9 | 6.9 | +0.01 (+0.15%) | 6,669,970 |
| 9 Aug 2023 | CNY | 7.01 | 7.04 | 6.86 | 6.89 | 6.89 | -0.16 (-2.27%) | 11,213,900 |
| 8 Aug 2023 | CNY | 7.13 | 7.26 | 7.03 | 7.05 | 7.05 | -0.11 (-1.54%) | 13,434,140 |
| 7 Aug 2023 | CNY | 7.45 | 7.45 | 7.15 | 7.16 | 7.16 | -0.34 (-4.53%) | 20,375,550 |
| 4 Aug 2023 | CNY | 7.72 | 7.77 | 7.48 | 7.5 | 7.5 | -0.24 (-3.10%) | 24,184,900 |
| 3 Aug 2023 | CNY | 7.69 | 7.85 | 7.61 | 7.74 | 7.74 | -0.05 (-0.64%) | 20,107,970 |
| 2 Aug 2023 | CNY | 7.66 | 7.8 | 7.55 | 7.79 | 7.79 | +0.1 (+1.30%) | 24,345,310 |
| 1 Aug 2023 | CNY | 7.8 | 7.9 | 7.61 | 7.69 | 7.69 | -0.18 (-2.29%) | 30,786,030 |
| 31 Jul 2023 | CNY | 7.85 | 8 | 7.74 | 7.87 | 7.87 | +0.01 (+0.13%) | 42,625,760 |
| 28 Jul 2023 | CNY | 8.19 | 8.33 | 7.84 | 7.86 | 7.86 | -0.08 (-1.01%) | 70,247,880 |
| 27 Jul 2023 | CNY | 7.46 | 7.94 | 7.46 | 7.94 | 7.94 | +0.72 (+9.97%) | 21,843,280 |
| 26 Jul 2023 | CNY | 7.53 | 7.53 | 7.21 | 7.22 | 7.22 | -0.29 (-3.86%) | 6,977,820 |
| 25 Jul 2023 | CNY | 7.29 | 7.52 | 7.24 | 7.51 | 7.51 | +0.33 (+4.60%) | 8,028,200 |
| 24 Jul 2023 | CNY | 7.2 | 7.26 | 7.14 | 7.18 | 7.18 | 0.0 (0.0%) | 2,484,030 |
| 21 Jul 2023 | CNY | 7.24 | 7.29 | 7.16 | 7.18 | 7.18 | -0.09 (-1.24%) | 4,072,510 |
| 20 Jul 2023 | CNY | 7.39 | 7.47 | 7.27 | 7.27 | 7.27 | -0.12 (-1.62%) | 5,138,790 |
| 19 Jul 2023 | CNY | 7.41 | 7.48 | 7.3 | 7.39 | 7.39 | -0.05 (-0.67%) | 3,833,710 |
| 18 Jul 2023 | CNY | 7.35 | 7.5 | 7.23 | 7.44 | 7.44 | +0.12 (+1.64%) | 5,462,400 |
| 17 Jul 2023 | CNY | 7.38 | 7.39 | 7.26 | 7.32 | 7.32 | -0.06 (-0.81%) | 4,971,200 |
