| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2023 | CNY | 6.45 | 6.47 | 6.33 | 6.41 | 6.41 | -0.07 (-1.08%) | 19,631,521 |
| 4 Aug 2023 | CNY | 6.56 | 6.74 | 6.47 | 6.48 | 6.48 | -0.02 (-0.31%) | 21,278,650 |
| 3 Aug 2023 | CNY | 6.56 | 6.63 | 6.47 | 6.5 | 6.5 | -0.07 (-1.07%) | 14,808,205 |
| 2 Aug 2023 | CNY | 6.7 | 6.7 | 6.53 | 6.57 | 6.57 | -0.12 (-1.79%) | 14,670,800 |
| 1 Aug 2023 | CNY | 6.7 | 6.73 | 6.56 | 6.69 | 6.69 | 0.0 (0.0%) | 14,810,500 |
| 31 Jul 2023 | CNY | 6.51 | 6.83 | 6.5 | 6.69 | 6.69 | +0.17 (+2.61%) | 25,580,400 |
| 28 Jul 2023 | CNY | 6.5 | 6.53 | 6.41 | 6.52 | 6.52 | 0.0 (0.0%) | 15,887,489 |
| 27 Jul 2023 | CNY | 6.73 | 6.74 | 6.41 | 6.52 | 6.52 | -0.18 (-2.69%) | 31,545,131 |
| 26 Jul 2023 | CNY | 6.73 | 6.74 | 6.68 | 6.7 | 6.7 | -0.02 (-0.30%) | 8,855,749 |
| 25 Jul 2023 | CNY | 6.68 | 6.77 | 6.68 | 6.72 | 6.72 | +0.03 (+0.45%) | 11,442,200 |
| 24 Jul 2023 | CNY | 6.7 | 6.75 | 6.65 | 6.69 | 6.69 | -0.01 (-0.15%) | 7,345,127 |
| 21 Jul 2023 | CNY | 6.66 | 6.84 | 6.65 | 6.7 | 6.7 | +0.05 (+0.75%) | 16,939,400 |
| 20 Jul 2023 | CNY | 6.68 | 6.72 | 6.6 | 6.65 | 6.65 | -0.02 (-0.30%) | 11,821,245 |
| 19 Jul 2023 | CNY | 6.75 | 6.82 | 6.63 | 6.67 | 6.67 | -0.08 (-1.19%) | 19,420,133 |
| 18 Jul 2023 | CNY | 6.94 | 6.95 | 6.72 | 6.75 | 6.75 | -0.17 (-2.46%) | 21,836,495 |
| 17 Jul 2023 | CNY | 6.93 | 7 | 6.9 | 6.92 | 6.92 | -0.02 (-0.29%) | 11,335,983 |
| 14 Jul 2023 | CNY | 6.98 | 6.98 | 6.88 | 6.94 | 6.94 | -0.04 (-0.57%) | 17,431,354 |
| 13 Jul 2023 | CNY | 7.07 | 7.1 | 6.94 | 6.98 | 6.98 | -0.17 (-2.38%) | 36,198,339 |
| 12 Jul 2023 | CNY | 6.9 | 7.23 | 6.9 | 7.15 | 7.15 | +0.28 (+4.08%) | 60,617,382 |
| 11 Jul 2023 | CNY | 6.99 | 7.02 | 6.84 | 6.87 | 6.87 | -0.12 (-1.72%) | 19,428,960 |
| 10 Jul 2023 | CNY | 6.99 | 7.15 | 6.94 | 6.99 | 6.99 | 0.0 (0.0%) | 23,054,277 |
| 7 Jul 2023 | CNY | 7.08 | 7.25 | 6.98 | 6.99 | 6.99 | -0.08 (-1.13%) | 35,178,860 |
| 6 Jul 2023 | CNY | 6.91 | 7.17 | 6.83 | 7.07 | 7.07 | +0.1 (+1.43%) | 43,142,564 |
| 5 Jul 2023 | CNY | 6.92 | 7.07 | 6.89 | 6.97 | 6.97 | +0.02 (+0.29%) | 24,110,514 |
| 4 Jul 2023 | CNY | 7 | 7 | 6.86 | 6.95 | 6.95 | -0.07 (-1.00%) | 27,975,486 |
| 3 Jul 2023 | CNY | 7.07 | 7.15 | 6.92 | 7.02 | 7.02 | -0.1 (-1.40%) | 33,692,340 |
| 30 Jun 2023 | CNY | 7.11 | 7.22 | 7.01 | 7.12 | 7.12 | -0.06 (-0.84%) | 36,028,897 |
| 29 Jun 2023 | CNY | 7 | 7.2 | 6.91 | 7.18 | 7.18 | +0.08 (+1.13%) | 46,135,566 |
| 28 Jun 2023 | CNY | 6.79 | 7.36 | 6.71 | 7.1 | 7.1 | +0.29 (+4.26%) | 76,898,849 |
| 27 Jun 2023 | CNY | 6.86 | 6.87 | 6.64 | 6.81 | 6.81 | -0.05 (-0.73%) | 55,668,925 |
