| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 6.93 | 7.04 | 6.88 | 6.96 | 6.96 | +0.01 (+0.14%) | 18,386,255 |
| 15 Aug 2023 | CNY | 7.05 | 7.1 | 6.88 | 6.95 | 6.95 | -0.15 (-2.11%) | 23,039,647 |
| 14 Aug 2023 | CNY | 6.95 | 7.1 | 6.81 | 7.1 | 7.1 | +0.14 (+2.01%) | 26,484,114 |
| 11 Aug 2023 | CNY | 7.13 | 7.17 | 6.96 | 6.96 | 6.96 | -0.17 (-2.38%) | 27,796,689 |
| 10 Aug 2023 | CNY | 7.12 | 7.17 | 7.07 | 7.13 | 7.13 | +0.04 (+0.56%) | 21,877,800 |
| 9 Aug 2023 | CNY | 7.29 | 7.3 | 7.06 | 7.09 | 7.09 | -0.21 (-2.88%) | 41,020,899 |
| 8 Aug 2023 | CNY | 7.39 | 7.45 | 7.28 | 7.3 | 7.3 | -0.1 (-1.35%) | 45,948,236 |
| 7 Aug 2023 | CNY | 7.21 | 7.66 | 7.18 | 7.4 | 7.4 | +0.29 (+4.08%) | 99,409,037 |
| 4 Aug 2023 | CNY | 6.92 | 7.2 | 6.92 | 7.11 | 7.11 | +0.19 (+2.75%) | 48,954,618 |
| 3 Aug 2023 | CNY | 6.88 | 6.95 | 6.87 | 6.92 | 6.92 | +0.02 (+0.29%) | 14,053,206 |
| 2 Aug 2023 | CNY | 6.93 | 6.93 | 6.85 | 6.9 | 6.9 | -0.05 (-0.72%) | 18,145,419 |
| 1 Aug 2023 | CNY | 7.01 | 7.01 | 6.91 | 6.95 | 6.95 | -0.05 (-0.71%) | 21,618,334 |
| 31 Jul 2023 | CNY | 6.9 | 7.04 | 6.86 | 7 | 7 | +0.11 (+1.60%) | 27,947,842 |
| 28 Jul 2023 | CNY | 6.92 | 6.94 | 6.82 | 6.89 | 6.89 | -0.05 (-0.72%) | 28,839,825 |
| 27 Jul 2023 | CNY | 6.91 | 7.01 | 6.91 | 6.94 | 6.94 | -0.03 (-0.43%) | 15,807,568 |
| 26 Jul 2023 | CNY | 7.13 | 7.14 | 6.92 | 6.97 | 6.97 | -0.16 (-2.24%) | 35,105,537 |
| 25 Jul 2023 | CNY | 7.05 | 7.17 | 7.03 | 7.13 | 7.13 | +0.12 (+1.71%) | 33,366,261 |
| 24 Jul 2023 | CNY | 7.05 | 7.11 | 6.98 | 7.01 | 7.01 | -0.06 (-0.85%) | 21,761,737 |
| 21 Jul 2023 | CNY | 6.92 | 7.07 | 6.86 | 7.07 | 7.07 | +0.14 (+2.02%) | 30,549,106 |
| 20 Jul 2023 | CNY | 6.91 | 7.01 | 6.86 | 6.93 | 6.93 | 0.0 (0.0%) | 24,512,885 |
| 19 Jul 2023 | CNY | 6.84 | 6.94 | 6.83 | 6.93 | 6.93 | -0.02 (-0.29%) | 30,652,850 |
| 18 Jul 2023 | CNY | 7.07 | 7.08 | 6.93 | 6.95 | 6.95 | -0.1 (-1.42%) | 32,541,127 |
| 17 Jul 2023 | CNY | 7.18 | 7.18 | 7.01 | 7.05 | 7.05 | -0.19 (-2.62%) | 41,223,975 |
| 14 Jul 2023 | CNY | 7.16 | 7.36 | 7.15 | 7.24 | 7.24 | +0.03 (+0.42%) | 49,922,408 |
| 13 Jul 2023 | CNY | 7.19 | 7.27 | 7.07 | 7.21 | 7.21 | +0.03 (+0.42%) | 57,554,646 |
| 12 Jul 2023 | CNY | 7.03 | 7.22 | 6.99 | 7.18 | 7.18 | +0.17 (+2.43%) | 63,720,672 |
| 11 Jul 2023 | CNY | 6.96 | 7.04 | 6.88 | 7.01 | 7.01 | +0.05 (+0.72%) | 25,806,260 |
| 10 Jul 2023 | CNY | 6.95 | 7.01 | 6.92 | 6.96 | 6.96 | +0.02 (+0.29%) | 20,707,712 |
| 7 Jul 2023 | CNY | 7 | 7.01 | 6.82 | 6.94 | 6.94 | -0.07 (-1.00%) | 35,688,666 |
| 6 Jul 2023 | CNY | 6.99 | 7.1 | 6.92 | 7.01 | 7.01 | 0.0 (0.0%) | 33,360,705 |
