| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 6.55 | 6.63 | 6.38 | 6.43 | 6.43 | -0.12 (-1.83%) | 13,403,350 |
| 24 Aug 2023 | CNY | 6.59 | 6.65 | 6.43 | 6.55 | 6.55 | 0.0 (0.0%) | 15,246,009 |
| 23 Aug 2023 | CNY | 6.35 | 6.7 | 6.25 | 6.55 | 6.55 | +0.17 (+2.66%) | 27,154,446 |
| 22 Aug 2023 | CNY | 6.37 | 6.42 | 6.1 | 6.38 | 6.38 | +0.03 (+0.47%) | 21,403,394 |
| 21 Aug 2023 | CNY | 6.46 | 6.56 | 6.32 | 6.35 | 6.35 | -0.19 (-2.91%) | 15,110,120 |
| 18 Aug 2023 | CNY | 6.67 | 6.71 | 6.48 | 6.54 | 6.54 | -0.11 (-1.65%) | 9,943,481 |
| 17 Aug 2023 | CNY | 6.61 | 6.67 | 6.48 | 6.65 | 6.65 | +0.05 (+0.76%) | 9,889,030 |
| 16 Aug 2023 | CNY | 6.64 | 6.66 | 6.57 | 6.6 | 6.6 | -0.02 (-0.30%) | 8,089,050 |
| 15 Aug 2023 | CNY | 6.7 | 6.78 | 6.6 | 6.62 | 6.62 | -0.08 (-1.19%) | 10,114,663 |
| 14 Aug 2023 | CNY | 6.7 | 6.75 | 6.57 | 6.7 | 6.7 | -0.06 (-0.89%) | 11,211,400 |
| 11 Aug 2023 | CNY | 6.83 | 6.9 | 6.7 | 6.76 | 6.76 | +0.02 (+0.30%) | 17,231,330 |
| 10 Aug 2023 | CNY | 6.84 | 6.85 | 6.67 | 6.74 | 6.74 | -0.15 (-2.18%) | 16,133,227 |
| 9 Aug 2023 | CNY | 6.87 | 6.94 | 6.83 | 6.89 | 6.89 | -0.08 (-1.15%) | 9,231,181 |
| 8 Aug 2023 | CNY | 6.99 | 7.08 | 6.95 | 6.97 | 6.97 | -0.01 (-0.14%) | 9,127,484 |
| 7 Aug 2023 | CNY | 6.98 | 7.04 | 6.95 | 6.98 | 6.98 | 0.0 (0.0%) | 11,838,935 |
| 4 Aug 2023 | CNY | 7.21 | 7.31 | 6.96 | 6.98 | 6.98 | -0.24 (-3.32%) | 25,542,530 |
| 3 Aug 2023 | CNY | 6.95 | 7.22 | 6.93 | 7.22 | 7.22 | +0.28 (+4.03%) | 24,241,230 |
| 2 Aug 2023 | CNY | 6.93 | 6.98 | 6.89 | 6.94 | 6.94 | 0.0 (0.0%) | 9,674,060 |
| 1 Aug 2023 | CNY | 7.07 | 7.09 | 6.92 | 6.94 | 6.94 | -0.11 (-1.56%) | 12,572,720 |
| 31 Jul 2023 | CNY | 6.95 | 7.15 | 6.92 | 7.05 | 7.05 | +0.1 (+1.44%) | 20,502,030 |
| 28 Jul 2023 | CNY | 6.92 | 6.96 | 6.84 | 6.95 | 6.95 | +0.03 (+0.43%) | 11,757,860 |
| 27 Jul 2023 | CNY | 6.99 | 7.05 | 6.83 | 6.92 | 6.92 | -0.03 (-0.43%) | 12,650,706 |
| 26 Jul 2023 | CNY | 6.92 | 7.02 | 6.8 | 6.95 | 6.95 | +0.03 (+0.43%) | 14,713,872 |
| 25 Jul 2023 | CNY | 7.05 | 7.05 | 6.73 | 6.92 | 6.92 | -0.06 (-0.86%) | 24,757,809 |
| 24 Jul 2023 | CNY | 7.06 | 7.2 | 6.91 | 6.98 | 6.98 | -0.01 (-0.14%) | 18,084,436 |
| 21 Jul 2023 | CNY | 6.9 | 7.17 | 6.87 | 6.99 | 6.99 | +0.01 (+0.14%) | 24,430,744 |
| 20 Jul 2023 | CNY | 7.4 | 7.41 | 6.86 | 6.98 | 6.98 | -0.42 (-5.68%) | 52,185,915 |
| 19 Jul 2023 | CNY | 7.44 | 7.53 | 7.37 | 7.4 | 7.4 | -0.04 (-0.54%) | 10,894,406 |
| 18 Jul 2023 | CNY | 7.46 | 7.61 | 7.41 | 7.44 | 7.44 | -0.02 (-0.27%) | 18,328,326 |
| 17 Jul 2023 | CNY | 7.29 | 7.49 | 7.25 | 7.46 | 7.46 | 0.0 (0.0%) | 16,511,969 |
