| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 6.48 | 6.54 | 6.32 | 6.35 | 6.35 | -0.17 (-2.61%) | 7,198,220 |
| 24 Aug 2023 | CNY | 6.63 | 6.65 | 6.41 | 6.52 | 6.52 | -0.05 (-0.76%) | 5,932,080 |
| 23 Aug 2023 | CNY | 6.7 | 6.7 | 6.57 | 6.57 | 6.57 | -0.16 (-2.38%) | 5,707,830 |
| 22 Aug 2023 | CNY | 6.62 | 6.75 | 6.57 | 6.73 | 6.73 | +0.11 (+1.66%) | 6,348,770 |
| 21 Aug 2023 | CNY | 6.66 | 6.8 | 6.62 | 6.62 | 6.62 | -0.07 (-1.05%) | 6,297,980 |
| 18 Aug 2023 | CNY | 6.83 | 6.98 | 6.68 | 6.69 | 6.69 | -0.12 (-1.76%) | 9,593,030 |
| 17 Aug 2023 | CNY | 6.65 | 6.83 | 6.55 | 6.81 | 6.81 | +0.15 (+2.25%) | 8,241,910 |
| 16 Aug 2023 | CNY | 6.78 | 6.8 | 6.65 | 6.66 | 6.66 | -0.16 (-2.35%) | 7,520,300 |
| 15 Aug 2023 | CNY | 6.9 | 6.94 | 6.77 | 6.82 | 6.82 | -0.08 (-1.16%) | 5,938,070 |
| 14 Aug 2023 | CNY | 6.77 | 6.9 | 6.73 | 6.9 | 6.9 | +0.1 (+1.47%) | 6,727,560 |
| 11 Aug 2023 | CNY | 6.99 | 6.99 | 6.79 | 6.8 | 6.8 | -0.13 (-1.88%) | 6,681,600 |
| 10 Aug 2023 | CNY | 6.86 | 6.96 | 6.85 | 6.93 | 6.93 | +0.04 (+0.58%) | 5,194,410 |
| 9 Aug 2023 | CNY | 6.95 | 7.03 | 6.88 | 6.89 | 6.89 | -0.08 (-1.15%) | 7,696,530 |
| 8 Aug 2023 | CNY | 7.03 | 7.05 | 6.96 | 6.97 | 6.97 | -0.11 (-1.55%) | 9,102,330 |
| 7 Aug 2023 | CNY | 7.02 | 7.15 | 6.91 | 7.08 | 7.08 | +0.03 (+0.43%) | 11,721,240 |
| 4 Aug 2023 | CNY | 7.02 | 7.12 | 7.01 | 7.05 | 7.05 | +0.01 (+0.14%) | 11,334,920 |
| 3 Aug 2023 | CNY | 7.06 | 7.13 | 6.99 | 7.04 | 7.04 | -0.09 (-1.26%) | 14,663,640 |
| 2 Aug 2023 | CNY | 6.81 | 7.2 | 6.81 | 7.13 | 7.13 | +0.24 (+3.48%) | 24,612,730 |
| 1 Aug 2023 | CNY | 6.99 | 7.01 | 6.86 | 6.89 | 6.89 | -0.13 (-1.85%) | 11,846,780 |
| 31 Jul 2023 | CNY | 6.87 | 7.02 | 6.87 | 7.02 | 7.02 | +0.12 (+1.74%) | 13,691,580 |
| 28 Jul 2023 | CNY | 6.81 | 6.92 | 6.73 | 6.9 | 6.9 | +0.04 (+0.58%) | 12,358,620 |
| 27 Jul 2023 | CNY | 6.86 | 6.97 | 6.82 | 6.86 | 6.86 | +0.05 (+0.73%) | 14,103,200 |
| 26 Jul 2023 | CNY | 6.97 | 6.97 | 6.8 | 6.81 | 6.81 | -0.17 (-2.44%) | 14,735,230 |
| 25 Jul 2023 | CNY | 6.92 | 6.98 | 6.9 | 6.98 | 6.98 | +0.11 (+1.60%) | 10,903,020 |
| 24 Jul 2023 | CNY | 6.94 | 7.01 | 6.87 | 6.87 | 6.87 | -0.07 (-1.01%) | 10,128,990 |
| 21 Jul 2023 | CNY | 6.97 | 7.08 | 6.9 | 6.94 | 6.94 | -0.07 (-1.00%) | 15,384,140 |
| 20 Jul 2023 | CNY | 7.17 | 7.18 | 7 | 7.01 | 7.01 | -0.17 (-2.37%) | 22,106,990 |
| 19 Jul 2023 | CNY | 7.17 | 7.25 | 7.12 | 7.18 | 7.18 | +0.02 (+0.28%) | 17,504,950 |
| 18 Jul 2023 | CNY | 7.27 | 7.3 | 7.06 | 7.16 | 7.16 | -0.06 (-0.83%) | 23,453,890 |
| 17 Jul 2023 | CNY | 7.26 | 7.42 | 7.18 | 7.22 | 7.22 | -0.16 (-2.17%) | 30,821,320 |
