| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 6.35 | 6.43 | 6.32 | 6.42 | 6.42 | -0.02 (-0.31%) | 6,437,440 |
| 11 Aug 2023 | CNY | 6.54 | 6.55 | 6.42 | 6.44 | 6.44 | -0.09 (-1.38%) | 7,105,032 |
| 10 Aug 2023 | CNY | 6.57 | 6.59 | 6.49 | 6.53 | 6.53 | -0.02 (-0.31%) | 5,972,400 |
| 9 Aug 2023 | CNY | 6.64 | 6.67 | 6.53 | 6.55 | 6.55 | -0.11 (-1.65%) | 7,466,200 |
| 8 Aug 2023 | CNY | 6.69 | 6.75 | 6.64 | 6.66 | 6.66 | -0.06 (-0.89%) | 5,299,060 |
| 7 Aug 2023 | CNY | 6.81 | 6.83 | 6.69 | 6.72 | 6.72 | -0.09 (-1.32%) | 8,645,800 |
| 4 Aug 2023 | CNY | 6.66 | 6.84 | 6.62 | 6.81 | 6.81 | +0.2 (+3.03%) | 14,147,842 |
| 3 Aug 2023 | CNY | 6.62 | 6.68 | 6.58 | 6.61 | 6.61 | -0.02 (-0.30%) | 5,959,106 |
| 2 Aug 2023 | CNY | 6.6 | 6.63 | 6.56 | 6.63 | 6.63 | +0.04 (+0.61%) | 5,653,738 |
| 1 Aug 2023 | CNY | 6.57 | 6.63 | 6.56 | 6.59 | 6.59 | 0.0 (0.0%) | 5,470,400 |
| 31 Jul 2023 | CNY | 6.54 | 6.61 | 6.5 | 6.59 | 6.59 | +0.06 (+0.92%) | 6,638,800 |
| 28 Jul 2023 | CNY | 6.43 | 6.54 | 6.38 | 6.53 | 6.53 | +0.08 (+1.24%) | 5,992,373 |
| 27 Jul 2023 | CNY | 6.53 | 6.56 | 6.43 | 6.45 | 6.45 | -0.06 (-0.92%) | 6,645,600 |
| 26 Jul 2023 | CNY | 6.58 | 6.59 | 6.5 | 6.51 | 6.51 | -0.09 (-1.36%) | 6,250,688 |
| 25 Jul 2023 | CNY | 6.57 | 6.61 | 6.51 | 6.6 | 6.6 | +0.09 (+1.38%) | 7,490,798 |
| 24 Jul 2023 | CNY | 6.41 | 6.6 | 6.4 | 6.51 | 6.51 | +0.07 (+1.09%) | 6,285,513 |
| 21 Jul 2023 | CNY | 6.45 | 6.51 | 6.41 | 6.44 | 6.44 | 0.0 (0.0%) | 6,264,695 |
| 20 Jul 2023 | CNY | 6.59 | 6.6 | 6.43 | 6.44 | 6.44 | -0.16 (-2.42%) | 9,606,900 |
| 19 Jul 2023 | CNY | 6.68 | 6.71 | 6.54 | 6.6 | 6.6 | -0.09 (-1.35%) | 8,775,800 |
| 18 Jul 2023 | CNY | 6.82 | 6.84 | 6.67 | 6.69 | 6.69 | -0.06 (-0.89%) | 7,280,200 |
| 17 Jul 2023 | CNY | 6.79 | 6.87 | 6.66 | 6.75 | 6.75 | -0.06 (-0.88%) | 8,920,100 |
| 14 Jul 2023 | CNY | 6.7 | 6.87 | 6.68 | 6.81 | 6.81 | +0.13 (+1.95%) | 10,959,801 |
| 13 Jul 2023 | CNY | 6.65 | 6.71 | 6.6 | 6.68 | 6.68 | +0.06 (+0.91%) | 6,510,032 |
| 12 Jul 2023 | CNY | 6.78 | 6.81 | 6.6 | 6.62 | 6.62 | -0.14 (-2.07%) | 9,131,101 |
| 11 Jul 2023 | CNY | 6.68 | 6.79 | 6.63 | 6.76 | 6.76 | +0.11 (+1.65%) | 7,072,200 |
| 10 Jul 2023 | CNY | 6.74 | 6.76 | 6.61 | 6.65 | 6.65 | -0.05 (-0.75%) | 8,078,100 |
| 7 Jul 2023 | CNY | 6.8 | 6.82 | 6.64 | 6.7 | 6.7 | -0.1 (-1.47%) | 8,947,100 |
| 6 Jul 2023 | CNY | 6.83 | 6.95 | 6.76 | 6.8 | 6.8 | -0.05 (-0.73%) | 9,360,400 |
| 5 Jul 2023 | CNY | 6.87 | 7.1 | 6.83 | 6.85 | 6.85 | -0.01 (-0.15%) | 12,581,301 |
| 4 Jul 2023 | CNY | 6.82 | 6.92 | 6.8 | 6.86 | 6.86 | +0.02 (+0.29%) | 6,859,200 |
