| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 6.33 | 6.37 | 6.2 | 6.24 | 6.24 | -0.13 (-2.04%) | 20,596,950 |
| 24 Aug 2023 | CNY | 6.49 | 6.53 | 6.34 | 6.37 | 6.37 | -0.11 (-1.70%) | 24,305,290 |
| 23 Aug 2023 | CNY | 6.58 | 6.62 | 6.46 | 6.48 | 6.48 | -0.11 (-1.67%) | 19,619,740 |
| 22 Aug 2023 | CNY | 6.5 | 6.6 | 6.42 | 6.59 | 6.59 | +0.14 (+2.17%) | 23,749,970 |
| 21 Aug 2023 | CNY | 6.49 | 6.63 | 6.45 | 6.45 | 6.45 | -0.05 (-0.77%) | 30,527,250 |
| 18 Aug 2023 | CNY | 6.82 | 6.85 | 6.5 | 6.5 | 6.5 | -0.33 (-4.83%) | 27,177,230 |
| 17 Aug 2023 | CNY | 6.68 | 6.87 | 6.6 | 6.83 | 6.83 | +0.11 (+1.64%) | 21,707,430 |
| 16 Aug 2023 | CNY | 6.87 | 6.87 | 6.68 | 6.72 | 6.72 | -0.18 (-2.61%) | 21,872,250 |
| 15 Aug 2023 | CNY | 6.98 | 7.24 | 6.8 | 6.9 | 6.9 | -0.03 (-0.43%) | 39,092,230 |
| 14 Aug 2023 | CNY | 6.71 | 6.94 | 6.67 | 6.93 | 6.93 | +0.19 (+2.82%) | 23,177,780 |
| 11 Aug 2023 | CNY | 6.92 | 6.93 | 6.74 | 6.74 | 6.74 | -0.18 (-2.60%) | 12,017,590 |
| 10 Aug 2023 | CNY | 6.92 | 7 | 6.85 | 6.92 | 6.92 | -0.02 (-0.29%) | 15,498,160 |
| 9 Aug 2023 | CNY | 6.8 | 6.96 | 6.72 | 6.94 | 6.94 | +0.14 (+2.06%) | 30,573,380 |
| 8 Aug 2023 | CNY | 6.87 | 6.89 | 6.65 | 6.8 | 6.8 | -0.02 (-0.29%) | 40,221,850 |
| 7 Aug 2023 | CNY | 7.17 | 7.21 | 6.8 | 6.82 | 6.82 | -0.39 (-5.41%) | 57,075,540 |
| 4 Aug 2023 | CNY | 7.08 | 7.27 | 7.07 | 7.21 | 7.21 | +0.15 (+2.12%) | 19,257,560 |
| 3 Aug 2023 | CNY | 7.11 | 7.16 | 7.02 | 7.06 | 7.06 | -0.03 (-0.42%) | 26,158,540 |
| 2 Aug 2023 | CNY | 7.28 | 7.31 | 7.07 | 7.09 | 7.09 | -0.21 (-2.88%) | 21,496,920 |
| 1 Aug 2023 | CNY | 7.25 | 7.4 | 7.12 | 7.3 | 7.3 | 0.0 (0.0%) | 17,989,750 |
| 31 Jul 2023 | CNY | 7.38 | 7.38 | 7.03 | 7.3 | 7.3 | -0.08 (-1.08%) | 25,209,950 |
| 28 Jul 2023 | CNY | 7.27 | 7.4 | 7.21 | 7.38 | 7.38 | +0.11 (+1.51%) | 14,600,260 |
| 27 Jul 2023 | CNY | 7.43 | 7.46 | 7.26 | 7.27 | 7.27 | -0.17 (-2.28%) | 14,536,910 |
| 26 Jul 2023 | CNY | 7.54 | 7.56 | 7.41 | 7.44 | 7.44 | -0.1 (-1.33%) | 13,247,470 |
| 25 Jul 2023 | CNY | 7.5 | 7.65 | 7.47 | 7.54 | 7.54 | +0.07 (+0.94%) | 20,129,900 |
| 24 Jul 2023 | CNY | 7.52 | 7.65 | 7.38 | 7.47 | 7.47 | -0.05 (-0.66%) | 16,772,970 |
| 21 Jul 2023 | CNY | 7.45 | 7.68 | 7.44 | 7.52 | 7.52 | +0.04 (+0.53%) | 13,885,580 |
| 20 Jul 2023 | CNY | 7.54 | 7.65 | 7.46 | 7.48 | 7.48 | -0.08 (-1.06%) | 11,861,230 |
| 19 Jul 2023 | CNY | 7.58 | 7.72 | 7.52 | 7.56 | 7.56 | +0.02 (+0.27%) | 10,908,240 |
| 18 Jul 2023 | CNY | 7.63 | 7.77 | 7.52 | 7.54 | 7.54 | -0.14 (-1.82%) | 13,706,150 |
| 17 Jul 2023 | CNY | 7.68 | 7.79 | 7.61 | 7.68 | 7.68 | 0.0 (0.0%) | 12,901,340 |
