| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 7.3 | 7.58 | 7.23 | 7.55 | 7.55 | +0.25 (+3.42%) | 37,887,902 |
| 16 Aug 2023 | CNY | 7.39 | 7.4 | 7.29 | 7.3 | 7.3 | -0.11 (-1.48%) | 19,633,619 |
| 15 Aug 2023 | CNY | 7.37 | 7.51 | 7.37 | 7.41 | 7.41 | 0.0 (0.0%) | 20,718,114 |
| 14 Aug 2023 | CNY | 7.29 | 7.44 | 7.27 | 7.41 | 7.41 | +0.04 (+0.54%) | 20,399,058 |
| 11 Aug 2023 | CNY | 7.55 | 7.56 | 7.37 | 7.37 | 7.37 | -0.18 (-2.38%) | 28,451,211 |
| 10 Aug 2023 | CNY | 7.51 | 7.58 | 7.51 | 7.55 | 7.55 | +0.02 (+0.27%) | 16,347,388 |
| 9 Aug 2023 | CNY | 7.63 | 7.63 | 7.5 | 7.53 | 7.53 | -0.11 (-1.44%) | 24,444,574 |
| 8 Aug 2023 | CNY | 7.7 | 7.71 | 7.58 | 7.64 | 7.64 | -0.05 (-0.65%) | 23,521,188 |
| 7 Aug 2023 | CNY | 7.8 | 7.8 | 7.67 | 7.69 | 7.69 | -0.13 (-1.66%) | 33,572,527 |
| 4 Aug 2023 | CNY | 7.82 | 7.84 | 7.74 | 7.82 | 7.82 | +0.03 (+0.39%) | 32,771,602 |
| 3 Aug 2023 | CNY | 7.82 | 7.85 | 7.78 | 7.79 | 7.79 | -0.04 (-0.51%) | 23,056,300 |
| 2 Aug 2023 | CNY | 7.91 | 7.92 | 7.81 | 7.83 | 7.83 | -0.08 (-1.01%) | 23,634,296 |
| 1 Aug 2023 | CNY | 7.96 | 8.02 | 7.9 | 7.91 | 7.91 | -0.1 (-1.25%) | 29,765,097 |
| 31 Jul 2023 | CNY | 7.94 | 8.03 | 7.94 | 8.01 | 8.01 | +0.06 (+0.75%) | 29,840,394 |
| 28 Jul 2023 | CNY | 7.83 | 7.96 | 7.79 | 7.95 | 7.95 | +0.06 (+0.76%) | 30,608,615 |
| 27 Jul 2023 | CNY | 7.92 | 8.01 | 7.87 | 7.89 | 7.89 | 0.0 (0.0%) | 27,276,800 |
| 26 Jul 2023 | CNY | 7.96 | 7.98 | 7.85 | 7.89 | 7.89 | -0.09 (-1.13%) | 29,038,249 |
| 25 Jul 2023 | CNY | 8 | 8.03 | 7.91 | 7.98 | 7.98 | +0.02 (+0.25%) | 29,400,440 |
| 24 Jul 2023 | CNY | 7.77 | 8.1 | 7.77 | 7.96 | 7.96 | +0.25 (+3.24%) | 64,822,987 |
| 21 Jul 2023 | CNY | 7.79 | 7.81 | 7.67 | 7.71 | 7.71 | -0.08 (-1.03%) | 30,669,240 |
| 20 Jul 2023 | CNY | 7.98 | 8 | 7.78 | 7.79 | 7.79 | -0.18 (-2.26%) | 33,574,200 |
| 19 Jul 2023 | CNY | 8.03 | 8.05 | 7.95 | 7.97 | 7.97 | -0.06 (-0.75%) | 24,301,921 |
| 18 Jul 2023 | CNY | 8.03 | 8.12 | 7.95 | 8.03 | 8.03 | 0.0 (0.0%) | 34,284,704 |
| 17 Jul 2023 | CNY | 7.88 | 8.05 | 7.84 | 8.03 | 8.03 | +0.15 (+1.90%) | 50,584,250 |
| 14 Jul 2023 | CNY | 7.85 | 7.93 | 7.83 | 7.88 | 7.88 | +0.03 (+0.38%) | 32,723,642 |
| 13 Jul 2023 | CNY | 7.9 | 7.94 | 7.79 | 7.85 | 7.85 | -0.05 (-0.63%) | 59,963,385 |
| 12 Jul 2023 | CNY | 8.27 | 8.31 | 7.89 | 7.9 | 7.9 | -0.39 (-4.70%) | 84,148,190 |
| 11 Jul 2023 | CNY | 8.37 | 8.4 | 8.25 | 8.29 | 8.29 | +0.02 (+0.24%) | 35,446,760 |
| 10 Jul 2023 | CNY | 8.26 | 8.35 | 8.2 | 8.27 | 8.27 | +0.05 (+0.61%) | 39,415,053 |
| 7 Jul 2023 | CNY | 8.28 | 8.32 | 8.18 | 8.22 | 8.22 | -0.08 (-0.96%) | 29,324,158 |
