| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 6.96 | 6.99 | 6.87 | 6.92 | 6.92 | -0.04 (-0.57%) | 11,647,457 |
| 9 Aug 2023 | CNY | 7.04 | 7.13 | 6.93 | 6.96 | 6.96 | -0.07 (-1.00%) | 16,623,300 |
| 8 Aug 2023 | CNY | 7.04 | 7.16 | 7.01 | 7.03 | 7.03 | 0.0 (0.0%) | 21,344,501 |
| 7 Aug 2023 | CNY | 7.02 | 7.08 | 6.99 | 7.03 | 7.03 | 0.0 (0.0%) | 18,621,730 |
| 4 Aug 2023 | CNY | 6.78 | 7.07 | 6.78 | 7.03 | 7.03 | +0.26 (+3.84%) | 38,655,534 |
| 3 Aug 2023 | CNY | 6.75 | 6.82 | 6.73 | 6.77 | 6.77 | -0.02 (-0.29%) | 10,807,100 |
| 2 Aug 2023 | CNY | 6.75 | 6.81 | 6.72 | 6.79 | 6.79 | +0.02 (+0.30%) | 13,687,787 |
| 1 Aug 2023 | CNY | 6.74 | 6.79 | 6.7 | 6.77 | 6.77 | +0.03 (+0.45%) | 14,322,718 |
| 31 Jul 2023 | CNY | 6.66 | 6.77 | 6.64 | 6.74 | 6.74 | +0.03 (+0.45%) | 15,233,772 |
| 28 Jul 2023 | CNY | 6.61 | 6.76 | 6.56 | 6.71 | 6.71 | +0.08 (+1.21%) | 16,675,371 |
| 27 Jul 2023 | CNY | 6.67 | 6.72 | 6.63 | 6.63 | 6.63 | -0.05 (-0.75%) | 11,855,100 |
| 26 Jul 2023 | CNY | 6.79 | 6.8 | 6.67 | 6.68 | 6.68 | -0.12 (-1.76%) | 12,669,000 |
| 25 Jul 2023 | CNY | 6.7 | 6.81 | 6.68 | 6.8 | 6.8 | +0.15 (+2.26%) | 16,055,548 |
| 24 Jul 2023 | CNY | 6.55 | 6.75 | 6.54 | 6.65 | 6.65 | +0.07 (+1.06%) | 13,109,700 |
| 21 Jul 2023 | CNY | 6.6 | 6.66 | 6.53 | 6.58 | 6.58 | -0.02 (-0.30%) | 12,411,638 |
| 20 Jul 2023 | CNY | 6.79 | 6.81 | 6.6 | 6.6 | 6.6 | -0.23 (-3.37%) | 28,910,849 |
| 19 Jul 2023 | CNY | 6.97 | 7.13 | 6.79 | 6.83 | 6.83 | +0.06 (+0.89%) | 30,332,585 |
| 18 Jul 2023 | CNY | 6.88 | 6.89 | 6.77 | 6.77 | 6.77 | -0.1 (-1.46%) | 12,985,923 |
| 17 Jul 2023 | CNY | 6.82 | 6.91 | 6.78 | 6.87 | 6.87 | -0.03 (-0.43%) | 15,389,508 |
| 14 Jul 2023 | CNY | 6.76 | 6.97 | 6.76 | 6.9 | 6.9 | +0.11 (+1.62%) | 20,325,774 |
| 13 Jul 2023 | CNY | 6.71 | 6.8 | 6.63 | 6.79 | 6.79 | +0.11 (+1.65%) | 15,690,601 |
| 12 Jul 2023 | CNY | 6.84 | 6.87 | 6.66 | 6.68 | 6.68 | -0.18 (-2.62%) | 21,026,403 |
| 11 Jul 2023 | CNY | 6.81 | 6.89 | 6.8 | 6.86 | 6.86 | +0.02 (+0.29%) | 13,560,494 |
| 10 Jul 2023 | CNY | 6.9 | 6.92 | 6.78 | 6.84 | 6.84 | -0.09 (-1.30%) | 15,194,692 |
| 7 Jul 2023 | CNY | 7.06 | 7.06 | 6.77 | 6.93 | 6.93 | -0.12 (-1.70%) | 28,537,089 |
| 6 Jul 2023 | CNY | 7.06 | 7.27 | 7.04 | 7.05 | 7.05 | +0.05 (+0.71%) | 35,323,203 |
| 5 Jul 2023 | CNY | 7.12 | 7.24 | 6.99 | 7 | 7 | -0.12 (-1.69%) | 27,817,139 |
| 4 Jul 2023 | CNY | 7.08 | 7.15 | 7.03 | 7.12 | 7.12 | -0.01 (-0.14%) | 20,681,911 |
| 3 Jul 2023 | CNY | 7.15 | 7.33 | 6.97 | 7.13 | 7.13 | -0.01 (-0.14%) | 31,412,538 |
| 30 Jun 2023 | CNY | 6.99 | 7.19 | 6.97 | 7.14 | 7.14 | +0.1 (+1.42%) | 23,213,215 |
