| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 5.81 | 5.89 | 5.78 | 5.79 | 5.79 | -0.02 (-0.34%) | 31,568,628 |
| 18 Aug 2023 | CNY | 5.96 | 5.99 | 5.8 | 5.81 | 5.81 | -0.07 (-1.19%) | 31,212,835 |
| 17 Aug 2023 | CNY | 5.78 | 5.9 | 5.71 | 5.88 | 5.88 | +0.06 (+1.03%) | 27,948,634 |
| 16 Aug 2023 | CNY | 5.9 | 5.9 | 5.81 | 5.82 | 5.82 | -0.08 (-1.36%) | 28,183,295 |
| 15 Aug 2023 | CNY | 6.03 | 6.05 | 5.87 | 5.9 | 5.9 | -0.11 (-1.83%) | 35,669,963 |
| 14 Aug 2023 | CNY | 5.93 | 6.02 | 5.89 | 6.01 | 6.01 | +0.02 (+0.33%) | 35,755,646 |
| 11 Aug 2023 | CNY | 6.13 | 6.15 | 5.98 | 5.99 | 5.99 | -0.14 (-2.28%) | 37,412,612 |
| 10 Aug 2023 | CNY | 6.16 | 6.18 | 6.1 | 6.13 | 6.13 | -0.02 (-0.33%) | 27,264,000 |
| 9 Aug 2023 | CNY | 6.23 | 6.26 | 6.12 | 6.15 | 6.15 | -0.08 (-1.28%) | 39,830,932 |
| 8 Aug 2023 | CNY | 6.23 | 6.3 | 6.2 | 6.23 | 6.23 | +0.02 (+0.32%) | 45,645,433 |
| 7 Aug 2023 | CNY | 6.2 | 6.25 | 6.16 | 6.21 | 6.21 | -0.01 (-0.16%) | 43,853,168 |
| 4 Aug 2023 | CNY | 6.13 | 6.24 | 6.11 | 6.22 | 6.22 | +0.1 (+1.63%) | 54,013,228 |
| 3 Aug 2023 | CNY | 6.1 | 6.15 | 6.07 | 6.12 | 6.12 | +0.01 (+0.16%) | 38,701,538 |
| 2 Aug 2023 | CNY | 6.17 | 6.17 | 6.09 | 6.11 | 6.11 | -0.06 (-0.97%) | 34,294,296 |
| 1 Aug 2023 | CNY | 6.16 | 6.19 | 6.06 | 6.17 | 6.17 | +0.02 (+0.33%) | 59,239,357 |
| 31 Jul 2023 | CNY | 6.18 | 6.26 | 6.12 | 6.15 | 6.15 | -0.04 (-0.65%) | 66,641,600 |
| 28 Jul 2023 | CNY | 6.15 | 6.22 | 6.11 | 6.19 | 6.19 | +0.01 (+0.16%) | 43,758,033 |
| 27 Jul 2023 | CNY | 6.24 | 6.31 | 6.16 | 6.18 | 6.18 | -0.08 (-1.28%) | 63,365,008 |
| 26 Jul 2023 | CNY | 6.73 | 6.73 | 6.23 | 6.26 | 6.26 | -0.49 (-7.26%) | 124,171,155 |
| 25 Jul 2023 | CNY | 6.73 | 6.9 | 6.63 | 6.75 | 6.75 | +0.07 (+1.05%) | 55,461,000 |
| 24 Jul 2023 | CNY | 6.6 | 6.76 | 6.53 | 6.68 | 6.68 | +0.05 (+0.75%) | 40,617,371 |
| 21 Jul 2023 | CNY | 6.7 | 6.77 | 6.6 | 6.63 | 6.63 | -0.04 (-0.60%) | 44,078,615 |
| 20 Jul 2023 | CNY | 6.9 | 6.92 | 6.66 | 6.67 | 6.67 | -0.22 (-3.19%) | 60,965,498 |
| 19 Jul 2023 | CNY | 6.95 | 6.98 | 6.84 | 6.89 | 6.89 | -0.05 (-0.72%) | 33,739,010 |
| 18 Jul 2023 | CNY | 6.98 | 7.05 | 6.91 | 6.94 | 6.94 | -0.04 (-0.57%) | 47,510,300 |
| 17 Jul 2023 | CNY | 7.04 | 7.09 | 6.93 | 6.98 | 6.98 | -0.12 (-1.69%) | 58,475,456 |
| 14 Jul 2023 | CNY | 7.12 | 7.15 | 7.02 | 7.1 | 7.1 | -0.02 (-0.28%) | 76,592,880 |
| 13 Jul 2023 | CNY | 6.82 | 7.2 | 6.78 | 7.12 | 7.12 | +0.51 (+7.72%) | 183,622,578 |
| 12 Jul 2023 | CNY | 6.7 | 6.79 | 6.58 | 6.61 | 6.61 | -0.11 (-1.64%) | 41,090,303 |
| 11 Jul 2023 | CNY | 6.56 | 6.74 | 6.55 | 6.72 | 6.72 | +0.14 (+2.13%) | 40,994,485 |
