| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 7.16 | 7.36 | 7.11 | 7.15 | 7.15 | -0.02 (-0.28%) | 12,059,675 |
| 18 Aug 2023 | CNY | 7.39 | 7.5 | 7.13 | 7.17 | 7.17 | -0.29 (-3.89%) | 16,531,596 |
| 17 Aug 2023 | CNY | 7.35 | 7.6 | 7.15 | 7.46 | 7.46 | +0.11 (+1.50%) | 26,560,172 |
| 16 Aug 2023 | CNY | 7.13 | 7.51 | 7.09 | 7.35 | 7.35 | +0.21 (+2.94%) | 25,199,764 |
| 15 Aug 2023 | CNY | 7.19 | 7.34 | 7 | 7.14 | 7.14 | -0.1 (-1.38%) | 18,529,049 |
| 14 Aug 2023 | CNY | 7.28 | 7.39 | 7.18 | 7.24 | 7.24 | -0.03 (-0.41%) | 19,795,437 |
| 11 Aug 2023 | CNY | 7.61 | 7.63 | 7.25 | 7.27 | 7.27 | -0.34 (-4.47%) | 29,299,060 |
| 10 Aug 2023 | CNY | 7.64 | 7.9 | 7.4 | 7.61 | 7.61 | -0.09 (-1.17%) | 34,019,848 |
| 9 Aug 2023 | CNY | 7.66 | 7.93 | 7.6 | 7.7 | 7.7 | +0.06 (+0.79%) | 38,634,415 |
| 8 Aug 2023 | CNY | 7.84 | 7.89 | 7.53 | 7.64 | 7.64 | -0.2 (-2.55%) | 35,670,713 |
| 7 Aug 2023 | CNY | 8.01 | 8.1 | 7.77 | 7.84 | 7.84 | -0.36 (-4.39%) | 56,196,417 |
| 4 Aug 2023 | CNY | 7.82 | 8.66 | 7.65 | 8.2 | 8.2 | +0.4 (+5.13%) | 84,962,527 |
| 3 Aug 2023 | CNY | 7.1 | 8.44 | 7.07 | 7.8 | 7.8 | +0.58 (+8.03%) | 65,289,583 |
| 2 Aug 2023 | CNY | 6.95 | 7.3 | 6.82 | 7.22 | 7.22 | +0.17 (+2.41%) | 26,794,104 |
| 1 Aug 2023 | CNY | 7 | 7.16 | 6.91 | 7.05 | 7.05 | +0.11 (+1.59%) | 15,511,401 |
| 31 Jul 2023 | CNY | 7.01 | 7.05 | 6.92 | 6.94 | 6.94 | -0.15 (-2.12%) | 13,667,122 |
| 28 Jul 2023 | CNY | 6.77 | 7.15 | 6.58 | 7.09 | 7.09 | +0.3 (+4.42%) | 23,915,530 |
| 27 Jul 2023 | CNY | 6.95 | 6.97 | 6.75 | 6.79 | 6.79 | -0.14 (-2.02%) | 10,924,642 |
| 26 Jul 2023 | CNY | 7.1 | 7.1 | 6.91 | 6.93 | 6.93 | -0.19 (-2.67%) | 11,113,713 |
| 25 Jul 2023 | CNY | 7.14 | 7.19 | 6.96 | 7.12 | 7.12 | +0.03 (+0.42%) | 19,794,478 |
| 24 Jul 2023 | CNY | 6.67 | 7.34 | 6.67 | 7.09 | 7.09 | +0.39 (+5.82%) | 28,853,681 |
| 21 Jul 2023 | CNY | 6.78 | 6.99 | 6.64 | 6.7 | 6.7 | -0.12 (-1.76%) | 9,695,306 |
| 20 Jul 2023 | CNY | 6.93 | 7.06 | 6.77 | 6.82 | 6.82 | -0.17 (-2.43%) | 10,620,501 |
| 19 Jul 2023 | CNY | 6.98 | 7.27 | 6.95 | 6.99 | 6.99 | 0.0 (0.0%) | 13,911,732 |
| 18 Jul 2023 | CNY | 7.02 | 7.14 | 6.89 | 6.99 | 6.99 | -0.01 (-0.14%) | 19,050,070 |
| 17 Jul 2023 | CNY | 6.87 | 7.14 | 6.78 | 7 | 7 | +0.09 (+1.30%) | 25,313,175 |
| 14 Jul 2023 | CNY | 6.43 | 6.98 | 6.41 | 6.91 | 6.91 | +0.48 (+7.47%) | 27,968,948 |
| 13 Jul 2023 | CNY | 6.36 | 6.45 | 6.33 | 6.43 | 6.43 | +0.06 (+0.94%) | 4,990,010 |
| 12 Jul 2023 | CNY | 6.53 | 6.56 | 6.35 | 6.37 | 6.37 | -0.16 (-2.45%) | 4,803,733 |
| 11 Jul 2023 | CNY | 6.41 | 6.61 | 6.41 | 6.53 | 6.53 | +0.09 (+1.40%) | 4,249,910 |
