| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 7.75 | 7.88 | 7.59 | 7.59 | 7.59 | -0.18 (-2.32%) | 90,639,163 |
| 17 Aug 2023 | CNY | 7.72 | 7.79 | 7.64 | 7.77 | 7.77 | +0.02 (+0.26%) | 73,514,729 |
| 16 Aug 2023 | CNY | 7.83 | 7.88 | 7.71 | 7.75 | 7.75 | -0.12 (-1.52%) | 52,444,204 |
| 15 Aug 2023 | CNY | 7.87 | 7.9 | 7.75 | 7.87 | 7.87 | -0.01 (-0.13%) | 73,007,031 |
| 14 Aug 2023 | CNY | 7.61 | 8.02 | 7.53 | 7.88 | 7.88 | +0.17 (+2.20%) | 131,118,307 |
| 11 Aug 2023 | CNY | 7.91 | 7.99 | 7.7 | 7.71 | 7.71 | -0.22 (-2.77%) | 85,146,053 |
| 10 Aug 2023 | CNY | 7.94 | 7.97 | 7.84 | 7.93 | 7.93 | -0.02 (-0.25%) | 65,561,260 |
| 9 Aug 2023 | CNY | 7.91 | 8.07 | 7.89 | 7.95 | 7.95 | +0.02 (+0.25%) | 73,654,594 |
| 8 Aug 2023 | CNY | 7.94 | 8.07 | 7.91 | 7.93 | 7.93 | -0.02 (-0.25%) | 78,508,215 |
| 7 Aug 2023 | CNY | 8.04 | 8.05 | 7.89 | 7.95 | 7.95 | -0.12 (-1.49%) | 83,099,726 |
| 4 Aug 2023 | CNY | 8.17 | 8.26 | 8.05 | 8.07 | 8.07 | -0.06 (-0.74%) | 112,692,369 |
| 3 Aug 2023 | CNY | 8.09 | 8.15 | 7.92 | 8.13 | 8.13 | +0.02 (+0.25%) | 124,837,860 |
| 2 Aug 2023 | CNY | 8.11 | 8.26 | 8.06 | 8.11 | 8.11 | -0.02 (-0.25%) | 101,378,739 |
| 1 Aug 2023 | CNY | 7.98 | 8.28 | 7.94 | 8.13 | 8.13 | +0.1 (+1.25%) | 195,526,618 |
| 31 Jul 2023 | CNY | 7.68 | 8.19 | 7.68 | 8.03 | 8.03 | +0.39 (+5.10%) | 234,438,354 |
| 28 Jul 2023 | CNY | 7.46 | 7.66 | 7.33 | 7.64 | 7.64 | -0.01 (-0.13%) | 133,607,641 |
| 27 Jul 2023 | CNY | 7.8 | 7.82 | 7.63 | 7.65 | 7.65 | -0.15 (-1.92%) | 89,519,109 |
| 26 Jul 2023 | CNY | 7.89 | 7.96 | 7.77 | 7.8 | 7.8 | -0.1 (-1.27%) | 76,392,714 |
| 25 Jul 2023 | CNY | 7.77 | 7.91 | 7.76 | 7.9 | 7.9 | +0.24 (+3.13%) | 136,804,881 |
| 24 Jul 2023 | CNY | 7.53 | 7.74 | 7.5 | 7.66 | 7.66 | +0.13 (+1.73%) | 73,691,162 |
| 21 Jul 2023 | CNY | 7.57 | 7.62 | 7.47 | 7.53 | 7.53 | -0.06 (-0.79%) | 65,546,233 |
| 20 Jul 2023 | CNY | 7.7 | 7.77 | 7.57 | 7.59 | 7.59 | -0.1 (-1.30%) | 63,197,865 |
| 19 Jul 2023 | CNY | 7.65 | 7.72 | 7.6 | 7.69 | 7.69 | +0.04 (+0.52%) | 52,305,772 |
| 18 Jul 2023 | CNY | 7.72 | 7.75 | 7.64 | 7.65 | 7.65 | -0.07 (-0.91%) | 49,511,061 |
| 17 Jul 2023 | CNY | 7.7 | 7.74 | 7.64 | 7.72 | 7.72 | -0.03 (-0.39%) | 43,799,431 |
| 14 Jul 2023 | CNY | 7.67 | 7.8 | 7.62 | 7.75 | 7.75 | +0.06 (+0.78%) | 74,871,018 |
| 13 Jul 2023 | CNY | 7.54 | 7.69 | 7.52 | 7.69 | 7.69 | +0.18 (+2.40%) | 92,952,383 |
| 12 Jul 2023 | CNY | 7.79 | 7.84 | 7.49 | 7.51 | 7.51 | -0.28 (-3.59%) | 131,749,702 |
| 11 Jul 2023 | CNY | 7.81 | 7.84 | 7.67 | 7.79 | 7.79 | -0.03 (-0.38%) | 83,556,281 |
| 10 Jul 2023 | CNY | 7.78 | 7.82 | 7.71 | 7.82 | 7.82 | +0.09 (+1.16%) | 92,941,961 |
