| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 6.86 | 6.9 | 6.79 | 6.84 | 6.84 | -0.03 (-0.44%) | 9,417,580 |
| 9 Aug 2023 | CNY | 6.93 | 6.95 | 6.85 | 6.87 | 6.87 | -0.08 (-1.15%) | 7,442,750 |
| 8 Aug 2023 | CNY | 7 | 7.01 | 6.92 | 6.95 | 6.95 | -0.05 (-0.71%) | 7,202,110 |
| 7 Aug 2023 | CNY | 7.05 | 7.07 | 6.98 | 7 | 7 | -0.05 (-0.71%) | 7,233,245 |
| 4 Aug 2023 | CNY | 7.02 | 7.06 | 7.01 | 7.05 | 7.05 | +0.03 (+0.43%) | 9,600,633 |
| 3 Aug 2023 | CNY | 6.99 | 7.05 | 6.98 | 7.02 | 7.02 | 0.0 (0.0%) | 6,785,265 |
| 2 Aug 2023 | CNY | 7.01 | 7.04 | 6.98 | 7.02 | 7.02 | +0.02 (+0.29%) | 8,511,201 |
| 1 Aug 2023 | CNY | 6.96 | 7.01 | 6.94 | 7 | 7 | +0.02 (+0.29%) | 9,044,968 |
| 31 Jul 2023 | CNY | 6.91 | 7.02 | 6.9 | 6.98 | 6.98 | +0.07 (+1.01%) | 10,734,321 |
| 28 Jul 2023 | CNY | 6.88 | 6.93 | 6.79 | 6.91 | 6.91 | +0.04 (+0.58%) | 8,769,402 |
| 27 Jul 2023 | CNY | 6.95 | 6.98 | 6.86 | 6.87 | 6.87 | -0.08 (-1.15%) | 8,375,020 |
| 26 Jul 2023 | CNY | 7.01 | 7.01 | 6.93 | 6.95 | 6.95 | -0.05 (-0.71%) | 7,327,350 |
| 25 Jul 2023 | CNY | 6.9 | 7.02 | 6.9 | 7 | 7 | +0.12 (+1.74%) | 8,747,966 |
| 24 Jul 2023 | CNY | 6.88 | 6.97 | 6.85 | 6.88 | 6.88 | -0.04 (-0.58%) | 6,409,452 |
| 21 Jul 2023 | CNY | 6.9 | 6.99 | 6.86 | 6.92 | 6.92 | +0.01 (+0.14%) | 6,426,229 |
| 20 Jul 2023 | CNY | 7.07 | 7.08 | 6.9 | 6.91 | 6.91 | -0.14 (-1.99%) | 10,941,110 |
| 19 Jul 2023 | CNY | 7.06 | 7.17 | 7.02 | 7.05 | 7.05 | -0.04 (-0.56%) | 8,279,900 |
| 18 Jul 2023 | CNY | 7.04 | 7.19 | 7.04 | 7.09 | 7.09 | +0.06 (+0.85%) | 13,211,503 |
| 17 Jul 2023 | CNY | 7.05 | 7.06 | 6.98 | 7.03 | 7.03 | -0.06 (-0.85%) | 8,049,440 |
| 14 Jul 2023 | CNY | 7.14 | 7.16 | 7.08 | 7.09 | 7.09 | -0.01 (-0.14%) | 10,411,255 |
| 13 Jul 2023 | CNY | 6.97 | 7.13 | 6.97 | 7.1 | 7.1 | +0.13 (+1.87%) | 15,894,194 |
| 12 Jul 2023 | CNY | 7.05 | 7.09 | 6.96 | 6.97 | 6.97 | -0.08 (-1.13%) | 8,420,440 |
| 11 Jul 2023 | CNY | 6.94 | 7.06 | 6.93 | 7.05 | 7.05 | +0.11 (+1.59%) | 10,000,721 |
| 10 Jul 2023 | CNY | 6.97 | 7.02 | 6.92 | 6.94 | 6.94 | -0.03 (-0.43%) | 6,519,207 |
| 7 Jul 2023 | CNY | 7.02 | 7.03 | 6.92 | 6.97 | 6.97 | -0.06 (-0.85%) | 9,095,594 |
| 6 Jul 2023 | CNY | 7.05 | 7.08 | 6.96 | 7.03 | 7.03 | +0.04 (+0.57%) | 8,591,239 |
| 5 Jul 2023 | CNY | 7.04 | 7.1 | 6.98 | 6.99 | 6.99 | -0.04 (-0.57%) | 12,607,718 |
| 4 Jul 2023 | CNY | 6.95 | 7.09 | 6.93 | 7.03 | 7.03 | +0.1 (+1.44%) | 15,008,804 |
| 3 Jul 2023 | CNY | 6.86 | 6.98 | 6.85 | 6.93 | 6.93 | +0.05 (+0.73%) | 9,244,296 |
| 30 Jun 2023 | CNY | 6.8 | 6.89 | 6.75 | 6.88 | 6.88 | +0.04 (+0.58%) | 8,464,824 |
