| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 6.74 | 6.87 | 6.7 | 6.72 | 6.72 | -0.02 (-0.30%) | 3,024,750 |
| 17 Aug 2023 | CNY | 6.59 | 6.75 | 6.59 | 6.74 | 6.74 | +0.12 (+1.81%) | 2,247,887 |
| 16 Aug 2023 | CNY | 6.8 | 6.81 | 6.61 | 6.62 | 6.62 | -0.18 (-2.65%) | 2,952,898 |
| 15 Aug 2023 | CNY | 6.74 | 6.94 | 6.72 | 6.8 | 6.8 | +0.04 (+0.59%) | 4,703,172 |
| 14 Aug 2023 | CNY | 6.69 | 6.79 | 6.59 | 6.76 | 6.76 | +0.06 (+0.90%) | 3,786,786 |
| 11 Aug 2023 | CNY | 6.87 | 6.93 | 6.66 | 6.7 | 6.7 | -0.17 (-2.47%) | 5,198,957 |
| 10 Aug 2023 | CNY | 6.82 | 6.91 | 6.75 | 6.87 | 6.87 | +0.06 (+0.88%) | 3,089,198 |
| 9 Aug 2023 | CNY | 6.92 | 6.94 | 6.79 | 6.81 | 6.81 | -0.11 (-1.59%) | 3,334,987 |
| 8 Aug 2023 | CNY | 6.98 | 7.02 | 6.87 | 6.92 | 6.92 | -0.06 (-0.86%) | 5,543,150 |
| 7 Aug 2023 | CNY | 7.16 | 7.24 | 6.93 | 6.98 | 6.98 | -0.23 (-3.19%) | 6,734,125 |
| 4 Aug 2023 | CNY | 7.21 | 7.28 | 7.12 | 7.21 | 7.21 | -0.01 (-0.14%) | 3,104,112 |
| 3 Aug 2023 | CNY | 7.21 | 7.26 | 7.16 | 7.22 | 7.22 | +0.01 (+0.14%) | 1,537,883 |
| 2 Aug 2023 | CNY | 7.3 | 7.34 | 7.2 | 7.21 | 7.21 | -0.09 (-1.23%) | 2,812,391 |
| 1 Aug 2023 | CNY | 7.33 | 7.34 | 7.12 | 7.3 | 7.3 | 0.0 (0.0%) | 5,350,648 |
| 31 Jul 2023 | CNY | 7.53 | 7.57 | 7.3 | 7.3 | 7.3 | -0.2 (-2.67%) | 5,788,048 |
| 28 Jul 2023 | CNY | 7.63 | 7.63 | 7.5 | 7.5 | 7.5 | -0.09 (-1.19%) | 2,920,585 |
| 27 Jul 2023 | CNY | 7.61 | 7.67 | 7.51 | 7.59 | 7.59 | -0.04 (-0.52%) | 2,729,812 |
| 26 Jul 2023 | CNY | 7.76 | 8.05 | 7.56 | 7.63 | 7.63 | -0.12 (-1.55%) | 5,048,905 |
| 25 Jul 2023 | CNY | 7.8 | 7.88 | 7.75 | 7.75 | 7.75 | -0.05 (-0.64%) | 2,343,325 |
| 24 Jul 2023 | CNY | 7.88 | 7.89 | 7.75 | 7.8 | 7.8 | -0.01 (-0.13%) | 1,675,416 |
| 21 Jul 2023 | CNY | 7.77 | 7.91 | 7.7 | 7.81 | 7.81 | 0.0 (0.0%) | 2,726,975 |
| 20 Jul 2023 | CNY | 7.93 | 8.24 | 7.8 | 7.81 | 7.81 | -0.07 (-0.89%) | 5,569,353 |
| 19 Jul 2023 | CNY | 7.88 | 8 | 7.81 | 7.88 | 7.88 | -0.05 (-0.63%) | 2,485,862 |
| 18 Jul 2023 | CNY | 7.96 | 8 | 7.87 | 7.93 | 7.93 | -0.02 (-0.25%) | 1,925,462 |
| 17 Jul 2023 | CNY | 8.1 | 8.15 | 7.92 | 7.95 | 7.95 | -0.15 (-1.85%) | 3,412,012 |
| 14 Jul 2023 | CNY | 7.91 | 8.25 | 7.87 | 8.1 | 8.1 | +0.13 (+1.63%) | 7,584,311 |
| 13 Jul 2023 | CNY | 8.08 | 8.14 | 7.96 | 7.97 | 7.97 | -0.09 (-1.12%) | 4,736,450 |
| 12 Jul 2023 | CNY | 7.99 | 8.2 | 7.83 | 8.06 | 8.06 | +0.07 (+0.88%) | 8,601,372 |
| 11 Jul 2023 | CNY | 7.53 | 8.04 | 7.53 | 7.99 | 7.99 | +0.37 (+4.86%) | 6,259,912 |
| 10 Jul 2023 | CNY | 7.77 | 7.81 | 7.59 | 7.62 | 7.62 | -0.14 (-1.80%) | 3,264,250 |
