| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 6.72 | 6.78 | 6.28 | 6.3 | 6.3 | -0.68 (-9.74%) | 63,756,697 |
| 15 Aug 2023 | CNY | 6.54 | 7.06 | 6.54 | 6.98 | 6.98 | +0.25 (+3.71%) | 79,565,274 |
| 14 Aug 2023 | CNY | 6.35 | 6.82 | 6.31 | 6.73 | 6.73 | +0.25 (+3.86%) | 67,571,446 |
| 11 Aug 2023 | CNY | 6.34 | 6.52 | 6.31 | 6.48 | 6.48 | +0.05 (+0.78%) | 31,072,170 |
| 10 Aug 2023 | CNY | 6.45 | 6.51 | 6.27 | 6.43 | 6.43 | -0.02 (-0.31%) | 36,379,000 |
| 9 Aug 2023 | CNY | 6.56 | 6.57 | 6.35 | 6.45 | 6.45 | -0.04 (-0.62%) | 31,030,070 |
| 8 Aug 2023 | CNY | 6.67 | 6.7 | 6.45 | 6.49 | 6.49 | -0.2 (-2.99%) | 36,453,986 |
| 7 Aug 2023 | CNY | 6.85 | 6.91 | 6.5 | 6.69 | 6.69 | -0.2 (-2.90%) | 56,110,968 |
| 4 Aug 2023 | CNY | 7.2 | 7.36 | 6.85 | 6.89 | 6.89 | -0.26 (-3.64%) | 74,515,565 |
| 3 Aug 2023 | CNY | 7.11 | 7.47 | 6.66 | 7.15 | 7.15 | -0.24 (-3.25%) | 87,759,837 |
| 2 Aug 2023 | CNY | 7.27 | 8.08 | 7.27 | 7.39 | 7.39 | -0.34 (-4.40%) | 96,441,827 |
| 1 Aug 2023 | CNY | 8.1 | 8.44 | 7.69 | 7.73 | 7.73 | +0.06 (+0.78%) | 121,024,185 |
| 31 Jul 2023 | CNY | 7.51 | 7.67 | 6.88 | 7.67 | 7.67 | +0.7 (+10.04%) | 78,280,856 |
| 28 Jul 2023 | CNY | 6.03 | 6.97 | 5.92 | 6.97 | 6.97 | +0.63 (+9.94%) | 98,659,162 |
| 27 Jul 2023 | CNY | 5.99 | 6.34 | 5.57 | 6.34 | 6.34 | +0.58 (+10.07%) | 102,641,052 |
| 26 Jul 2023 | CNY | 5.19 | 5.76 | 5.1 | 5.76 | 5.76 | +0.52 (+9.92%) | 44,259,187 |
| 25 Jul 2023 | CNY | 5.26 | 5.37 | 5.17 | 5.24 | 5.24 | -0.02 (-0.38%) | 33,760,865 |
| 24 Jul 2023 | CNY | 5.13 | 5.33 | 4.98 | 5.26 | 5.26 | -0.06 (-1.13%) | 47,724,598 |
| 21 Jul 2023 | CNY | 5.37 | 5.7 | 5.18 | 5.32 | 5.32 | -0.06 (-1.12%) | 73,203,163 |
| 20 Jul 2023 | CNY | 4.9 | 5.38 | 4.9 | 5.38 | 5.38 | +0.49 (+10.02%) | 49,777,665 |
| 19 Jul 2023 | CNY | 4.8 | 4.94 | 4.74 | 4.89 | 4.89 | +0.11 (+2.30%) | 19,022,900 |
| 18 Jul 2023 | CNY | 4.69 | 4.8 | 4.67 | 4.78 | 4.78 | +0.1 (+2.14%) | 14,088,600 |
| 17 Jul 2023 | CNY | 4.63 | 4.7 | 4.59 | 4.68 | 4.68 | +0.07 (+1.52%) | 10,169,400 |
| 14 Jul 2023 | CNY | 4.66 | 4.67 | 4.58 | 4.61 | 4.61 | -0.04 (-0.86%) | 6,168,500 |
| 13 Jul 2023 | CNY | 4.59 | 4.67 | 4.58 | 4.65 | 4.65 | +0.07 (+1.53%) | 9,200,798 |
| 12 Jul 2023 | CNY | 4.69 | 4.71 | 4.56 | 4.58 | 4.58 | -0.09 (-1.93%) | 9,580,500 |
| 11 Jul 2023 | CNY | 4.62 | 4.7 | 4.55 | 4.67 | 4.67 | +0.05 (+1.08%) | 12,006,000 |
| 10 Jul 2023 | CNY | 4.52 | 4.62 | 4.49 | 4.62 | 4.62 | +0.1 (+2.21%) | 12,399,698 |
| 7 Jul 2023 | CNY | 4.51 | 4.53 | 4.43 | 4.52 | 4.52 | +0.04 (+0.89%) | 6,566,700 |
| 6 Jul 2023 | CNY | 4.5 | 4.51 | 4.45 | 4.48 | 4.48 | +0.01 (+0.22%) | 6,612,698 |
