| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 7.23 | 7.3 | 7.09 | 7.11 | 7.11 | -0.2 (-2.74%) | 20,080,409 |
| 14 Aug 2023 | CNY | 7.15 | 7.36 | 6.98 | 7.31 | 7.31 | +0.21 (+2.96%) | 28,560,900 |
| 11 Aug 2023 | CNY | 7.36 | 7.82 | 7.06 | 7.1 | 7.1 | -0.22 (-3.01%) | 36,197,013 |
| 10 Aug 2023 | CNY | 7.35 | 7.61 | 7.25 | 7.32 | 7.32 | -0.11 (-1.48%) | 30,187,766 |
| 9 Aug 2023 | CNY | 7.61 | 7.8 | 7.37 | 7.43 | 7.43 | -0.22 (-2.88%) | 40,337,750 |
| 8 Aug 2023 | CNY | 8.2 | 8.33 | 7.6 | 7.65 | 7.65 | -0.29 (-3.65%) | 68,486,135 |
| 7 Aug 2023 | CNY | 7.45 | 7.94 | 7.45 | 7.94 | 7.94 | +0.72 (+9.97%) | 27,443,120 |
| 4 Aug 2023 | CNY | 6.95 | 7.29 | 6.9 | 7.22 | 7.22 | +0.28 (+4.03%) | 33,407,020 |
| 3 Aug 2023 | CNY | 6.86 | 7.12 | 6.85 | 6.94 | 6.94 | +0.06 (+0.87%) | 24,346,187 |
| 2 Aug 2023 | CNY | 6.95 | 6.95 | 6.8 | 6.88 | 6.88 | -0.08 (-1.15%) | 15,349,200 |
| 1 Aug 2023 | CNY | 7.16 | 7.18 | 6.92 | 6.96 | 6.96 | -0.16 (-2.25%) | 17,738,065 |
| 31 Jul 2023 | CNY | 7.04 | 7.23 | 6.96 | 7.12 | 7.12 | +0.11 (+1.57%) | 15,349,345 |
| 28 Jul 2023 | CNY | 7.12 | 7.17 | 7.01 | 7.01 | 7.01 | -0.14 (-1.96%) | 16,686,873 |
| 27 Jul 2023 | CNY | 7.32 | 7.4 | 7.1 | 7.15 | 7.15 | -0.16 (-2.19%) | 19,726,794 |
| 26 Jul 2023 | CNY | 7.78 | 7.8 | 7.28 | 7.31 | 7.31 | -0.47 (-6.04%) | 37,474,240 |
| 25 Jul 2023 | CNY | 7.55 | 7.94 | 7.47 | 7.78 | 7.78 | +0.24 (+3.18%) | 43,859,209 |
| 24 Jul 2023 | CNY | 7.98 | 8.01 | 7.35 | 7.54 | 7.54 | -0.6 (-7.37%) | 57,732,262 |
| 21 Jul 2023 | CNY | 8.49 | 8.5 | 8.12 | 8.14 | 8.14 | -0.41 (-4.80%) | 35,893,373 |
| 20 Jul 2023 | CNY | 8.25 | 8.6 | 8 | 8.55 | 8.55 | +0.3 (+3.64%) | 52,007,634 |
| 19 Jul 2023 | CNY | 8.13 | 8.37 | 8.1 | 8.25 | 8.25 | +0.16 (+1.98%) | 26,305,785 |
| 18 Jul 2023 | CNY | 8.16 | 8.2 | 7.89 | 8.09 | 8.09 | -0.04 (-0.49%) | 19,383,373 |
| 17 Jul 2023 | CNY | 8.15 | 8.31 | 7.98 | 8.13 | 8.13 | -0.01 (-0.12%) | 21,519,003 |
| 14 Jul 2023 | CNY | 7.87 | 8.28 | 7.87 | 8.14 | 8.14 | +0.28 (+3.56%) | 30,969,400 |
| 13 Jul 2023 | CNY | 7.88 | 7.96 | 7.66 | 7.86 | 7.86 | 0.0 (0.0%) | 20,185,200 |
| 12 Jul 2023 | CNY | 8.11 | 8.16 | 7.84 | 7.86 | 7.86 | -0.29 (-3.56%) | 19,761,160 |
| 11 Jul 2023 | CNY | 8.23 | 8.28 | 8.12 | 8.15 | 8.15 | -0.06 (-0.73%) | 15,533,321 |
| 10 Jul 2023 | CNY | 8.25 | 8.36 | 8.17 | 8.21 | 8.21 | -0.02 (-0.24%) | 15,663,500 |
| 7 Jul 2023 | CNY | 8.56 | 8.56 | 8.2 | 8.23 | 8.23 | -0.29 (-3.40%) | 27,172,741 |
| 6 Jul 2023 | CNY | 8.46 | 8.74 | 8.44 | 8.52 | 8.52 | +0.02 (+0.24%) | 19,726,381 |
| 5 Jul 2023 | CNY | 8.79 | 8.79 | 8.5 | 8.5 | 8.5 | -0.28 (-3.19%) | 23,560,655 |
