| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 6.22 | 6.26 | 6.08 | 6.09 | 6.09 | -0.18 (-2.87%) | 9,968,140 |
| 17 Aug 2023 | CNY | 6.31 | 6.36 | 6.19 | 6.27 | 6.27 | -0.02 (-0.32%) | 13,628,948 |
| 16 Aug 2023 | CNY | 6.27 | 6.59 | 6.16 | 6.29 | 6.29 | +0.03 (+0.48%) | 21,702,900 |
| 15 Aug 2023 | CNY | 6.21 | 6.31 | 6.15 | 6.26 | 6.26 | +0.07 (+1.13%) | 9,804,580 |
| 14 Aug 2023 | CNY | 6.05 | 6.21 | 6.05 | 6.19 | 6.19 | +0.1 (+1.64%) | 9,294,340 |
| 11 Aug 2023 | CNY | 6.23 | 6.25 | 6.09 | 6.09 | 6.09 | -0.11 (-1.77%) | 7,257,300 |
| 10 Aug 2023 | CNY | 6.14 | 6.22 | 6.13 | 6.2 | 6.2 | +0.04 (+0.65%) | 9,352,800 |
| 9 Aug 2023 | CNY | 6.25 | 6.27 | 6.13 | 6.16 | 6.16 | -0.07 (-1.12%) | 9,685,439 |
| 8 Aug 2023 | CNY | 6.4 | 6.4 | 6.22 | 6.23 | 6.23 | -0.15 (-2.35%) | 12,811,880 |
| 7 Aug 2023 | CNY | 6.53 | 6.53 | 6.34 | 6.38 | 6.38 | -0.19 (-2.89%) | 18,669,301 |
| 4 Aug 2023 | CNY | 6.7 | 6.75 | 6.49 | 6.57 | 6.57 | -0.16 (-2.38%) | 26,195,793 |
| 3 Aug 2023 | CNY | 6.77 | 6.79 | 6.53 | 6.73 | 6.73 | -0.22 (-3.17%) | 33,444,627 |
| 2 Aug 2023 | CNY | 6.84 | 7.07 | 6.7 | 6.95 | 6.95 | -0.03 (-0.43%) | 41,274,510 |
| 1 Aug 2023 | CNY | 7.37 | 7.89 | 6.81 | 6.98 | 6.98 | -0.39 (-5.29%) | 70,225,005 |
| 31 Jul 2023 | CNY | 7.37 | 7.37 | 6.78 | 7.37 | 7.37 | +0.67 (+10%) | 53,785,402 |
| 28 Jul 2023 | CNY | 6.09 | 6.7 | 6.04 | 6.7 | 6.7 | +0.61 (+10.02%) | 8,183,357 |
| 27 Jul 2023 | CNY | 6.12 | 6.16 | 6.07 | 6.09 | 6.09 | -0.06 (-0.98%) | 5,071,420 |
| 26 Jul 2023 | CNY | 6.13 | 6.18 | 6.05 | 6.15 | 6.15 | +0.01 (+0.16%) | 7,354,600 |
| 25 Jul 2023 | CNY | 6.15 | 6.21 | 6.08 | 6.14 | 6.14 | -0.04 (-0.65%) | 8,410,560 |
| 24 Jul 2023 | CNY | 6.02 | 6.24 | 5.97 | 6.18 | 6.18 | +0.11 (+1.81%) | 10,116,740 |
| 21 Jul 2023 | CNY | 6.14 | 6.27 | 6.04 | 6.07 | 6.07 | -0.04 (-0.65%) | 10,844,380 |
| 20 Jul 2023 | CNY | 6.02 | 6.15 | 5.93 | 6.11 | 6.11 | +0.09 (+1.50%) | 10,187,320 |
| 19 Jul 2023 | CNY | 5.93 | 6.03 | 5.93 | 6.02 | 6.02 | +0.06 (+1.01%) | 3,318,441 |
| 18 Jul 2023 | CNY | 5.95 | 5.99 | 5.87 | 5.96 | 5.96 | +0.02 (+0.34%) | 2,884,561 |
| 17 Jul 2023 | CNY | 5.93 | 5.95 | 5.86 | 5.94 | 5.94 | -0.04 (-0.67%) | 3,143,420 |
| 14 Jul 2023 | CNY | 5.96 | 6.09 | 5.89 | 5.98 | 5.98 | +0.01 (+0.17%) | 3,618,880 |
| 13 Jul 2023 | CNY | 5.95 | 6.01 | 5.89 | 5.97 | 5.97 | +0.05 (+0.84%) | 3,936,760 |
| 12 Jul 2023 | CNY | 6.03 | 6.06 | 5.9 | 5.92 | 5.92 | -0.13 (-2.15%) | 3,812,580 |
| 11 Jul 2023 | CNY | 5.96 | 6.07 | 5.95 | 6.05 | 6.05 | +0.05 (+0.83%) | 4,951,482 |
| 10 Jul 2023 | CNY | 6.1 | 6.17 | 5.98 | 6 | 6 | +0.04 (+0.67%) | 7,307,540 |
