| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 6.23 | 6.23 | 6.18 | 6.2 | 6.2 | -0.02 (-0.32%) | 17,818,412 |
| 8 Aug 2023 | CNY | 6.25 | 6.27 | 6.21 | 6.22 | 6.22 | -0.04 (-0.64%) | 22,500,239 |
| 7 Aug 2023 | CNY | 6.36 | 6.36 | 6.25 | 6.26 | 6.26 | -0.09 (-1.42%) | 26,256,444 |
| 4 Aug 2023 | CNY | 6.36 | 6.41 | 6.31 | 6.35 | 6.35 | 0.0 (0.0%) | 36,337,357 |
| 3 Aug 2023 | CNY | 6.36 | 6.38 | 6.28 | 6.35 | 6.35 | -0.08 (-1.24%) | 50,855,333 |
| 2 Aug 2023 | CNY | 6.33 | 6.57 | 6.3 | 6.43 | 6.43 | +0.16 (+2.55%) | 115,162,923 |
| 1 Aug 2023 | CNY | 6.22 | 6.29 | 6.18 | 6.27 | 6.27 | +0.07 (+1.13%) | 43,414,517 |
| 31 Jul 2023 | CNY | 6.14 | 6.22 | 6.13 | 6.2 | 6.2 | +0.07 (+1.14%) | 32,228,932 |
| 28 Jul 2023 | CNY | 6.07 | 6.14 | 6.05 | 6.13 | 6.13 | +0.06 (+0.99%) | 31,704,908 |
| 27 Jul 2023 | CNY | 6.08 | 6.12 | 6.05 | 6.07 | 6.07 | 0.0 (0.0%) | 22,078,925 |
| 26 Jul 2023 | CNY | 6.05 | 6.08 | 6 | 6.07 | 6.07 | +0.03 (+0.50%) | 26,438,574 |
| 25 Jul 2023 | CNY | 5.98 | 6.04 | 5.97 | 6.04 | 6.04 | +0.1 (+1.68%) | 27,401,245 |
| 24 Jul 2023 | CNY | 5.97 | 5.97 | 5.93 | 5.94 | 5.94 | -0.03 (-0.50%) | 14,344,859 |
| 21 Jul 2023 | CNY | 5.93 | 6 | 5.93 | 5.97 | 5.97 | +0.02 (+0.34%) | 17,135,274 |
| 20 Jul 2023 | CNY | 5.97 | 6.01 | 5.94 | 5.95 | 5.95 | -0.02 (-0.34%) | 21,923,870 |
| 19 Jul 2023 | CNY | 6.02 | 6.03 | 5.92 | 5.97 | 5.97 | -0.06 (-1.00%) | 63,302,329 |
| 18 Jul 2023 | CNY | 6.01 | 6.06 | 5.99 | 6.03 | 6.03 | +0.04 (+0.67%) | 41,057,796 |
| 17 Jul 2023 | CNY | 6.17 | 6.2 | 5.98 | 5.99 | 5.99 | -0.28 (-4.47%) | 121,632,363 |
| 14 Jul 2023 | CNY | 6.33 | 6.33 | 6.25 | 6.27 | 6.27 | -0.04 (-0.63%) | 15,067,635 |
| 13 Jul 2023 | CNY | 6.26 | 6.32 | 6.24 | 6.31 | 6.31 | +0.09 (+1.45%) | 26,883,701 |
| 12 Jul 2023 | CNY | 6.26 | 6.27 | 6.22 | 6.22 | 6.22 | -0.05 (-0.80%) | 10,333,711 |
| 11 Jul 2023 | CNY | 6.24 | 6.27 | 6.22 | 6.27 | 6.27 | +0.03 (+0.48%) | 11,599,591 |
| 10 Jul 2023 | CNY | 6.26 | 6.28 | 6.22 | 6.24 | 6.24 | -0.01 (-0.16%) | 9,778,251 |
| 7 Jul 2023 | CNY | 6.21 | 6.27 | 6.2 | 6.25 | 6.25 | +0.03 (+0.48%) | 11,327,234 |
| 6 Jul 2023 | CNY | 6.25 | 6.28 | 6.21 | 6.22 | 6.22 | -0.05 (-0.80%) | 14,248,319 |
| 5 Jul 2023 | CNY | 6.19 | 6.32 | 6.19 | 6.27 | 6.27 | +0.05 (+0.80%) | 28,730,848 |
| 4 Jul 2023 | CNY | 6.22 | 6.25 | 6.2 | 6.22 | 6.22 | -0.02 (-0.32%) | 13,055,609 |
| 3 Jul 2023 | CNY | 6.19 | 6.24 | 6.18 | 6.24 | 6.24 | +0.04 (+0.65%) | 19,355,398 |
| 30 Jun 2023 | CNY | 6.15 | 6.21 | 6.14 | 6.2 | 6.2 | +0.05 (+0.81%) | 16,487,277 |
| 29 Jun 2023 | CNY | 6.15 | 6.18 | 6.13 | 6.15 | 6.15 | 0.0 (0.0%) | 11,591,588 |
