| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 6.82 | 7 | 6.77 | 6.99 | 6.99 | +0.16 (+2.34%) | 2,454,701 |
| 16 Aug 2023 | CNY | 6.82 | 6.91 | 6.79 | 6.83 | 6.83 | -0.01 (-0.15%) | 1,508,101 |
| 15 Aug 2023 | CNY | 6.88 | 6.92 | 6.81 | 6.84 | 6.84 | -0.04 (-0.58%) | 1,635,150 |
| 14 Aug 2023 | CNY | 6.86 | 6.9 | 6.79 | 6.88 | 6.88 | -0.03 (-0.43%) | 1,530,045 |
| 11 Aug 2023 | CNY | 7.02 | 7.03 | 6.91 | 6.91 | 6.91 | -0.11 (-1.57%) | 1,212,347 |
| 10 Aug 2023 | CNY | 6.99 | 7.07 | 6.95 | 7.02 | 7.02 | +0.03 (+0.43%) | 1,407,210 |
| 9 Aug 2023 | CNY | 6.98 | 7 | 6.92 | 6.99 | 6.99 | 0.0 (0.0%) | 1,532,900 |
| 8 Aug 2023 | CNY | 7.03 | 7.03 | 6.88 | 6.99 | 6.99 | -0.02 (-0.29%) | 2,139,682 |
| 7 Aug 2023 | CNY | 7.08 | 7.1 | 6.99 | 7.01 | 7.01 | -0.07 (-0.99%) | 2,298,561 |
| 4 Aug 2023 | CNY | 7.13 | 7.15 | 7.08 | 7.08 | 7.08 | -0.01 (-0.14%) | 1,658,248 |
| 3 Aug 2023 | CNY | 7.11 | 7.12 | 7.04 | 7.09 | 7.09 | -0.01 (-0.14%) | 1,564,417 |
| 2 Aug 2023 | CNY | 7.07 | 7.15 | 7.07 | 7.1 | 7.1 | +0.03 (+0.42%) | 1,998,577 |
| 1 Aug 2023 | CNY | 7.07 | 7.12 | 7.05 | 7.07 | 7.07 | 0.0 (0.0%) | 1,570,457 |
| 31 Jul 2023 | CNY | 7.08 | 7.16 | 7.04 | 7.07 | 7.07 | -0.04 (-0.56%) | 2,522,800 |
| 28 Jul 2023 | CNY | 6.97 | 7.2 | 6.96 | 7.11 | 7.11 | +0.1 (+1.43%) | 2,389,201 |
| 27 Jul 2023 | CNY | 7 | 7.11 | 6.96 | 7.01 | 7.01 | -0.05 (-0.71%) | 2,928,477 |
| 26 Jul 2023 | CNY | 6.96 | 7.15 | 6.95 | 7.06 | 7.06 | +0.1 (+1.44%) | 4,803,618 |
| 25 Jul 2023 | CNY | 6.87 | 7 | 6.84 | 6.96 | 6.96 | +0.09 (+1.31%) | 2,180,148 |
| 24 Jul 2023 | CNY | 6.89 | 6.94 | 6.84 | 6.87 | 6.87 | -0.03 (-0.43%) | 2,082,800 |
| 21 Jul 2023 | CNY | 6.87 | 6.95 | 6.77 | 6.9 | 6.9 | 0.0 (0.0%) | 2,798,600 |
| 20 Jul 2023 | CNY | 6.91 | 7.08 | 6.85 | 6.9 | 6.9 | +0.02 (+0.29%) | 3,781,700 |
| 19 Jul 2023 | CNY | 6.85 | 6.9 | 6.81 | 6.88 | 6.88 | 0.0 (0.0%) | 1,431,721 |
| 18 Jul 2023 | CNY | 6.75 | 6.9 | 6.75 | 6.88 | 6.88 | +0.07 (+1.03%) | 2,235,982 |
| 17 Jul 2023 | CNY | 6.7 | 6.83 | 6.64 | 6.81 | 6.81 | 0.0 (0.0%) | 2,688,500 |
| 14 Jul 2023 | CNY | 6.85 | 6.85 | 6.75 | 6.81 | 6.81 | 0.0 (0.0%) | 1,888,528 |
| 13 Jul 2023 | CNY | 6.75 | 6.84 | 6.7 | 6.81 | 6.81 | +0.05 (+0.74%) | 2,082,300 |
| 12 Jul 2023 | CNY | 6.79 | 6.81 | 6.73 | 6.76 | 6.76 | -0.02 (-0.29%) | 1,761,500 |
| 11 Jul 2023 | CNY | 6.73 | 6.78 | 6.69 | 6.78 | 6.78 | +0.09 (+1.35%) | 2,640,400 |
| 10 Jul 2023 | CNY | 6.69 | 6.75 | 6.66 | 6.69 | 6.69 | +0.04 (+0.60%) | 1,904,000 |
| 7 Jul 2023 | CNY | 6.7 | 6.72 | 6.6 | 6.65 | 6.65 | -0.03 (-0.45%) | 1,830,101 |
