| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 7.91 | 7.94 | 7.78 | 7.79 | 7.79 | -0.13 (-1.64%) | 76,412,621 |
| 10 Aug 2023 | CNY | 7.87 | 7.98 | 7.85 | 7.92 | 7.92 | +0.12 (+1.54%) | 109,298,395 |
| 9 Aug 2023 | CNY | 7.78 | 7.84 | 7.71 | 7.8 | 7.8 | +0.01 (+0.13%) | 80,913,618 |
| 8 Aug 2023 | CNY | 7.65 | 7.82 | 7.6 | 7.79 | 7.79 | +0.1 (+1.30%) | 105,964,849 |
| 7 Aug 2023 | CNY | 7.65 | 7.75 | 7.59 | 7.69 | 7.69 | +0.07 (+0.92%) | 77,311,884 |
| 4 Aug 2023 | CNY | 7.62 | 7.77 | 7.6 | 7.62 | 7.62 | +0.04 (+0.53%) | 154,400,322 |
| 3 Aug 2023 | CNY | 7.55 | 7.65 | 7.46 | 7.58 | 7.58 | -0.05 (-0.66%) | 152,392,216 |
| 2 Aug 2023 | CNY | 8.09 | 8.1 | 7.56 | 7.63 | 7.63 | -0.45 (-5.57%) | 335,115,364 |
| 1 Aug 2023 | CNY | 7.93 | 8.08 | 7.93 | 8.08 | 8.08 | +0.16 (+2.02%) | 129,472,883 |
| 31 Jul 2023 | CNY | 7.91 | 8.06 | 7.83 | 7.92 | 7.92 | -0.05 (-0.63%) | 140,341,628 |
| 28 Jul 2023 | CNY | 7.84 | 7.97 | 7.77 | 7.97 | 7.97 | +0.1 (+1.27%) | 123,084,921 |
| 27 Jul 2023 | CNY | 7.87 | 8.02 | 7.84 | 7.87 | 7.87 | +0.01 (+0.13%) | 104,170,795 |
| 26 Jul 2023 | CNY | 8.02 | 8.05 | 7.81 | 7.86 | 7.86 | -0.17 (-2.12%) | 139,892,937 |
| 25 Jul 2023 | CNY | 8.14 | 8.21 | 8 | 8.03 | 8.03 | +0.07 (+0.88%) | 133,645,029 |
| 24 Jul 2023 | CNY | 7.95 | 8.04 | 7.86 | 7.96 | 7.96 | -0.05 (-0.62%) | 63,284,445 |
| 21 Jul 2023 | CNY | 8 | 8.07 | 7.94 | 8.01 | 8.01 | -0.01 (-0.12%) | 58,732,449 |
| 20 Jul 2023 | CNY | 8.13 | 8.17 | 7.99 | 8.02 | 8.02 | -0.12 (-1.47%) | 87,135,471 |
| 19 Jul 2023 | CNY | 8.08 | 8.24 | 8.06 | 8.14 | 8.14 | +0.08 (+0.99%) | 85,057,974 |
| 18 Jul 2023 | CNY | 8.14 | 8.14 | 7.99 | 8.06 | 8.06 | -0.07 (-0.86%) | 76,312,091 |
| 17 Jul 2023 | CNY | 8.22 | 8.23 | 8.06 | 8.13 | 8.13 | -0.11 (-1.33%) | 80,565,548 |
| 14 Jul 2023 | CNY | 8.22 | 8.35 | 8.18 | 8.24 | 8.24 | 0.0 (0.0%) | 124,415,864 |
| 13 Jul 2023 | CNY | 7.82 | 8.24 | 7.79 | 8.24 | 8.24 | +0.46 (+5.91%) | 261,837,143 |
| 12 Jul 2023 | CNY | 7.68 | 7.87 | 7.66 | 7.78 | 7.78 | +0.14 (+1.83%) | 143,731,897 |
| 11 Jul 2023 | CNY | 7.67 | 7.67 | 7.58 | 7.64 | 7.64 | +0.01 (+0.13%) | 72,391,189 |
| 10 Jul 2023 | CNY | 7.79 | 7.82 | 7.6 | 7.63 | 7.63 | -0.1 (-1.29%) | 111,697,319 |
| 7 Jul 2023 | CNY | 7.71 | 7.84 | 7.6 | 7.73 | 7.73 | -0.02 (-0.26%) | 103,496,295 |
| 6 Jul 2023 | CNY | 7.79 | 7.85 | 7.7 | 7.75 | 7.75 | -0.04 (-0.51%) | 94,931,872 |
| 5 Jul 2023 | CNY | 7.82 | 7.9 | 7.72 | 7.79 | 7.79 | 0.0 (0.0%) | 79,614,915 |
| 4 Jul 2023 | CNY | 7.81 | 8.04 | 7.74 | 7.79 | 7.79 | -0.03 (-0.38%) | 139,681,924 |
| 3 Jul 2023 | CNY | 7.49 | 7.85 | 7.47 | 7.82 | 7.82 | +0.35 (+4.69%) | 172,080,619 |
