| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 7.7 | 7.88 | 7.64 | 7.78 | 7.78 | -0.14 (-1.77%) | 103,522,644 |
| 11 Aug 2023 | CNY | 8.25 | 8.25 | 7.86 | 7.92 | 7.92 | -0.48 (-5.71%) | 135,427,985 |
| 10 Aug 2023 | CNY | 8.17 | 8.49 | 8.11 | 8.4 | 8.4 | +0.25 (+3.07%) | 154,298,162 |
| 9 Aug 2023 | CNY | 8.27 | 8.37 | 8.11 | 8.15 | 8.15 | -0.12 (-1.45%) | 105,294,806 |
| 8 Aug 2023 | CNY | 8.33 | 8.58 | 8.02 | 8.27 | 8.27 | -0.31 (-3.61%) | 206,826,434 |
| 7 Aug 2023 | CNY | 8.25 | 8.69 | 8.21 | 8.58 | 8.58 | +0.26 (+3.13%) | 240,663,598 |
| 4 Aug 2023 | CNY | 8.27 | 8.78 | 8.11 | 8.32 | 8.32 | +0.34 (+4.26%) | 345,246,558 |
| 3 Aug 2023 | CNY | 7.9 | 8.06 | 7.63 | 7.98 | 7.98 | +0.23 (+2.97%) | 177,616,550 |
| 2 Aug 2023 | CNY | 7.72 | 8.05 | 7.69 | 7.75 | 7.75 | +0.06 (+0.78%) | 216,290,422 |
| 1 Aug 2023 | CNY | 7.92 | 8.25 | 7.61 | 7.69 | 7.69 | -0.49 (-5.99%) | 321,516,009 |
| 31 Jul 2023 | CNY | 8.27 | 8.27 | 8.07 | 8.18 | 8.18 | +0.66 (+8.78%) | 114,181,217 |
| 28 Jul 2023 | CNY | 6.79 | 7.52 | 6.79 | 7.52 | 7.52 | +0.68 (+9.94%) | 210,353,668 |
| 27 Jul 2023 | CNY | 6.79 | 7.2 | 6.76 | 6.84 | 6.84 | +0.04 (+0.59%) | 97,047,349 |
| 26 Jul 2023 | CNY | 6.86 | 6.89 | 6.73 | 6.8 | 6.8 | -0.06 (-0.87%) | 47,648,952 |
| 25 Jul 2023 | CNY | 6.79 | 6.91 | 6.64 | 6.86 | 6.86 | +0.31 (+4.73%) | 80,198,915 |
| 24 Jul 2023 | CNY | 6.54 | 6.58 | 6.51 | 6.55 | 6.55 | 0.0 (0.0%) | 17,676,411 |
| 21 Jul 2023 | CNY | 6.51 | 6.56 | 6.5 | 6.55 | 6.55 | +0.03 (+0.46%) | 21,520,408 |
| 20 Jul 2023 | CNY | 6.55 | 6.59 | 6.48 | 6.52 | 6.52 | -0.02 (-0.31%) | 36,750,511 |
| 19 Jul 2023 | CNY | 6.36 | 6.56 | 6.36 | 6.54 | 6.54 | +0.16 (+2.51%) | 44,820,015 |
| 18 Jul 2023 | CNY | 6.37 | 6.43 | 6.34 | 6.38 | 6.38 | -0.01 (-0.16%) | 24,457,046 |
| 17 Jul 2023 | CNY | 6.35 | 6.43 | 6.31 | 6.39 | 6.39 | +0.08 (+1.27%) | 37,241,260 |
| 14 Jul 2023 | CNY | 6.31 | 6.33 | 6.29 | 6.31 | 6.31 | 0.0 (0.0%) | 14,692,749 |
| 13 Jul 2023 | CNY | 6.28 | 6.34 | 6.28 | 6.31 | 6.31 | +0.07 (+1.12%) | 22,187,265 |
| 12 Jul 2023 | CNY | 6.28 | 6.35 | 6.23 | 6.24 | 6.24 | -0.05 (-0.79%) | 21,609,772 |
| 11 Jul 2023 | CNY | 6.24 | 6.29 | 6.23 | 6.29 | 6.29 | +0.05 (+0.80%) | 11,815,080 |
| 10 Jul 2023 | CNY | 6.28 | 6.3 | 6.23 | 6.24 | 6.24 | -0.01 (-0.16%) | 14,438,530 |
| 7 Jul 2023 | CNY | 6.19 | 6.29 | 6.17 | 6.25 | 6.25 | +0.06 (+0.97%) | 21,332,073 |
| 6 Jul 2023 | CNY | 6.21 | 6.24 | 6.19 | 6.19 | 6.19 | -0.03 (-0.48%) | 13,724,988 |
| 5 Jul 2023 | CNY | 6.27 | 6.28 | 6.21 | 6.22 | 6.22 | -0.05 (-0.80%) | 13,486,021 |
| 4 Jul 2023 | CNY | 6.3 | 6.32 | 6.25 | 6.27 | 6.27 | -0.03 (-0.48%) | 15,146,700 |
