| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 6.94 | 6.95 | 6.76 | 6.78 | 6.78 | -0.19 (-2.73%) | 13,266,700 |
| 24 Aug 2023 | CNY | 6.98 | 7.06 | 6.92 | 6.97 | 6.97 | +0.05 (+0.72%) | 10,124,280 |
| 23 Aug 2023 | CNY | 7.03 | 7.06 | 6.92 | 6.92 | 6.92 | -0.14 (-1.98%) | 7,889,070 |
| 22 Aug 2023 | CNY | 7.02 | 7.09 | 6.95 | 7.06 | 7.06 | +0.07 (+1.00%) | 9,824,100 |
| 21 Aug 2023 | CNY | 7 | 7.07 | 6.97 | 6.99 | 6.99 | -0.03 (-0.43%) | 9,737,400 |
| 18 Aug 2023 | CNY | 7.18 | 7.18 | 7.02 | 7.02 | 7.02 | -0.11 (-1.54%) | 9,130,400 |
| 17 Aug 2023 | CNY | 7.05 | 7.2 | 6.96 | 7.13 | 7.13 | +0.1 (+1.42%) | 13,157,700 |
| 16 Aug 2023 | CNY | 7.04 | 7.11 | 7.01 | 7.03 | 7.03 | -0.03 (-0.42%) | 9,664,100 |
| 15 Aug 2023 | CNY | 7.16 | 7.19 | 7 | 7.06 | 7.06 | -0.13 (-1.81%) | 12,540,130 |
| 14 Aug 2023 | CNY | 7.04 | 7.21 | 6.99 | 7.19 | 7.19 | +0.08 (+1.13%) | 16,738,100 |
| 11 Aug 2023 | CNY | 7.3 | 7.32 | 7.11 | 7.11 | 7.11 | -0.19 (-2.60%) | 18,429,400 |
| 10 Aug 2023 | CNY | 7.41 | 7.43 | 7.27 | 7.3 | 7.3 | -0.15 (-2.01%) | 16,217,200 |
| 9 Aug 2023 | CNY | 7.5 | 7.57 | 7.4 | 7.45 | 7.45 | -0.09 (-1.19%) | 12,865,670 |
| 8 Aug 2023 | CNY | 7.65 | 7.71 | 7.48 | 7.54 | 7.54 | -0.11 (-1.44%) | 18,109,130 |
| 7 Aug 2023 | CNY | 7.65 | 7.7 | 7.58 | 7.65 | 7.65 | -0.01 (-0.13%) | 19,817,300 |
| 4 Aug 2023 | CNY | 7.79 | 7.9 | 7.65 | 7.66 | 7.66 | -0.09 (-1.16%) | 28,143,900 |
| 3 Aug 2023 | CNY | 7.97 | 8.01 | 7.73 | 7.75 | 7.75 | -0.3 (-3.73%) | 41,338,500 |
| 2 Aug 2023 | CNY | 7.85 | 8.57 | 7.78 | 8.05 | 8.05 | +0.18 (+2.29%) | 56,545,330 |
| 1 Aug 2023 | CNY | 7.94 | 8.11 | 7.75 | 7.87 | 7.87 | -0.12 (-1.50%) | 34,905,500 |
| 31 Jul 2023 | CNY | 7.69 | 8.19 | 7.69 | 7.99 | 7.99 | +0.24 (+3.10%) | 43,953,330 |
| 28 Jul 2023 | CNY | 7.6 | 7.85 | 7.45 | 7.75 | 7.75 | +0.07 (+0.91%) | 32,509,550 |
| 27 Jul 2023 | CNY | 7.98 | 8.15 | 7.64 | 7.68 | 7.68 | -0.18 (-2.29%) | 29,748,230 |
| 26 Jul 2023 | CNY | 8.08 | 8.13 | 7.78 | 7.86 | 7.86 | -0.29 (-3.56%) | 30,842,970 |
| 25 Jul 2023 | CNY | 7.79 | 8.18 | 7.75 | 8.15 | 8.15 | +0.51 (+6.68%) | 47,751,500 |
| 24 Jul 2023 | CNY | 7.66 | 7.77 | 7.6 | 7.64 | 7.64 | -0.08 (-1.04%) | 17,291,300 |
| 21 Jul 2023 | CNY | 7.83 | 8.09 | 7.66 | 7.72 | 7.72 | -0.19 (-2.40%) | 35,127,420 |
| 20 Jul 2023 | CNY | 8.01 | 8.62 | 7.9 | 7.91 | 7.91 | -0.02 (-0.25%) | 49,209,940 |
| 19 Jul 2023 | CNY | 7.88 | 8.15 | 7.8 | 7.93 | 7.93 | -0.03 (-0.38%) | 32,853,590 |
| 18 Jul 2023 | CNY | 7.73 | 8.06 | 7.55 | 7.96 | 7.96 | +0.23 (+2.98%) | 42,605,490 |
| 17 Jul 2023 | CNY | 7.69 | 7.76 | 7.41 | 7.73 | 7.73 | +0.05 (+0.65%) | 35,261,650 |
