| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 6.56 | 6.58 | 6.28 | 6.38 | 6.38 | -0.2 (-3.04%) | 10,826,509 |
| 18 Aug 2023 | CNY | 6.42 | 6.71 | 6.42 | 6.58 | 6.58 | +0.1 (+1.54%) | 11,508,553 |
| 17 Aug 2023 | CNY | 6.22 | 6.55 | 6.17 | 6.48 | 6.48 | +0.23 (+3.68%) | 7,994,937 |
| 16 Aug 2023 | CNY | 6.32 | 6.35 | 6.2 | 6.25 | 6.25 | -0.08 (-1.26%) | 2,261,000 |
| 15 Aug 2023 | CNY | 6.32 | 6.4 | 6.23 | 6.33 | 6.33 | +0.02 (+0.32%) | 3,612,550 |
| 14 Aug 2023 | CNY | 6.28 | 6.35 | 6.22 | 6.31 | 6.31 | +0.01 (+0.16%) | 3,483,500 |
| 11 Aug 2023 | CNY | 6.51 | 6.53 | 6.16 | 6.3 | 6.3 | -0.2 (-3.08%) | 5,334,700 |
| 10 Aug 2023 | CNY | 6.35 | 6.56 | 6.32 | 6.5 | 6.5 | +0.17 (+2.69%) | 5,809,223 |
| 9 Aug 2023 | CNY | 6.44 | 6.44 | 6.32 | 6.33 | 6.33 | -0.1 (-1.56%) | 3,174,900 |
| 8 Aug 2023 | CNY | 6.48 | 6.51 | 6.39 | 6.43 | 6.43 | -0.03 (-0.46%) | 3,321,500 |
| 7 Aug 2023 | CNY | 6.5 | 6.51 | 6.41 | 6.46 | 6.46 | -0.04 (-0.62%) | 3,468,700 |
| 4 Aug 2023 | CNY | 6.57 | 6.61 | 6.47 | 6.5 | 6.5 | -0.06 (-0.91%) | 3,882,800 |
| 3 Aug 2023 | CNY | 6.61 | 6.61 | 6.5 | 6.56 | 6.56 | -0.05 (-0.76%) | 3,747,373 |
| 2 Aug 2023 | CNY | 6.65 | 6.67 | 6.58 | 6.61 | 6.61 | -0.04 (-0.60%) | 4,355,000 |
| 1 Aug 2023 | CNY | 6.68 | 6.78 | 6.63 | 6.65 | 6.65 | -0.07 (-1.04%) | 5,222,350 |
| 31 Jul 2023 | CNY | 6.66 | 6.75 | 6.61 | 6.72 | 6.72 | +0.1 (+1.51%) | 6,316,947 |
| 28 Jul 2023 | CNY | 6.63 | 6.68 | 6.56 | 6.62 | 6.62 | -0.06 (-0.90%) | 6,932,200 |
| 27 Jul 2023 | CNY | 6.56 | 6.71 | 6.52 | 6.68 | 6.68 | +0.12 (+1.83%) | 9,640,400 |
| 26 Jul 2023 | CNY | 6.49 | 6.57 | 6.44 | 6.56 | 6.56 | +0.08 (+1.23%) | 5,941,100 |
| 25 Jul 2023 | CNY | 6.38 | 6.48 | 6.38 | 6.48 | 6.48 | +0.13 (+2.05%) | 4,765,950 |
| 24 Jul 2023 | CNY | 6.4 | 6.4 | 6.3 | 6.35 | 6.35 | -0.05 (-0.78%) | 3,122,550 |
| 21 Jul 2023 | CNY | 6.36 | 6.43 | 6.33 | 6.4 | 6.4 | +0.03 (+0.47%) | 4,063,900 |
| 20 Jul 2023 | CNY | 6.34 | 6.42 | 6.33 | 6.37 | 6.37 | +0.04 (+0.63%) | 3,975,056 |
| 19 Jul 2023 | CNY | 6.27 | 6.36 | 6.26 | 6.33 | 6.33 | +0.02 (+0.32%) | 2,338,975 |
| 18 Jul 2023 | CNY | 6.3 | 6.35 | 6.23 | 6.31 | 6.31 | +0.03 (+0.48%) | 2,568,521 |
| 17 Jul 2023 | CNY | 6.32 | 6.35 | 6.23 | 6.28 | 6.28 | -0.07 (-1.10%) | 2,699,550 |
| 14 Jul 2023 | CNY | 6.32 | 6.36 | 6.26 | 6.35 | 6.35 | +0.04 (+0.63%) | 3,380,900 |
| 13 Jul 2023 | CNY | 6.29 | 6.33 | 6.25 | 6.31 | 6.31 | +0.07 (+1.12%) | 3,336,900 |
| 12 Jul 2023 | CNY | 6.32 | 6.35 | 6.23 | 6.24 | 6.24 | -0.06 (-0.95%) | 3,654,316 |
| 11 Jul 2023 | CNY | 6.31 | 6.33 | 6.27 | 6.3 | 6.3 | +0.02 (+0.32%) | 2,485,400 |
