| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 6.69 | 6.87 | 6.62 | 6.74 | 6.74 | +0.01 (+0.15%) | 3,837,800 |
| 24 Aug 2023 | CNY | 6.92 | 6.92 | 6.65 | 6.73 | 6.73 | -0.09 (-1.32%) | 5,323,890 |
| 23 Aug 2023 | CNY | 7.05 | 7.06 | 6.8 | 6.82 | 6.82 | -0.19 (-2.71%) | 3,490,800 |
| 22 Aug 2023 | CNY | 6.97 | 7.07 | 6.87 | 7.01 | 7.01 | +0.01 (+0.14%) | 3,424,090 |
| 21 Aug 2023 | CNY | 6.97 | 7.09 | 6.96 | 7 | 7 | -0.01 (-0.14%) | 3,287,130 |
| 18 Aug 2023 | CNY | 7.04 | 7.14 | 6.99 | 7.01 | 7.01 | -0.02 (-0.28%) | 3,691,920 |
| 17 Aug 2023 | CNY | 6.94 | 7.04 | 6.75 | 7.03 | 7.03 | +0.13 (+1.88%) | 3,609,790 |
| 16 Aug 2023 | CNY | 6.98 | 7.01 | 6.79 | 6.9 | 6.9 | -0.1 (-1.43%) | 2,664,860 |
| 15 Aug 2023 | CNY | 7.09 | 7.14 | 6.97 | 7 | 7 | -0.13 (-1.82%) | 3,038,730 |
| 14 Aug 2023 | CNY | 6.98 | 7.16 | 6.88 | 7.13 | 7.13 | +0.14 (+2.00%) | 4,124,850 |
| 11 Aug 2023 | CNY | 7.07 | 7.08 | 6.96 | 6.99 | 6.99 | -0.04 (-0.57%) | 4,534,960 |
| 10 Aug 2023 | CNY | 7.05 | 7.09 | 7 | 7.03 | 7.03 | 0.0 (0.0%) | 2,739,360 |
| 9 Aug 2023 | CNY | 7.11 | 7.23 | 7.01 | 7.03 | 7.03 | -0.09 (-1.26%) | 4,066,950 |
| 8 Aug 2023 | CNY | 7.15 | 7.2 | 7.06 | 7.12 | 7.12 | -0.01 (-0.14%) | 2,782,860 |
| 7 Aug 2023 | CNY | 7.18 | 7.2 | 7.08 | 7.13 | 7.13 | -0.02 (-0.28%) | 4,885,920 |
| 4 Aug 2023 | CNY | 7.24 | 7.29 | 7.14 | 7.15 | 7.15 | -0.09 (-1.24%) | 5,085,540 |
| 3 Aug 2023 | CNY | 7.33 | 7.35 | 7.17 | 7.24 | 7.24 | -0.08 (-1.09%) | 3,222,100 |
| 2 Aug 2023 | CNY | 7.35 | 7.39 | 7.3 | 7.32 | 7.32 | -0.03 (-0.41%) | 2,645,700 |
| 1 Aug 2023 | CNY | 7.37 | 7.42 | 7.26 | 7.35 | 7.35 | -0.01 (-0.14%) | 4,428,400 |
| 31 Jul 2023 | CNY | 7.28 | 7.38 | 7.22 | 7.36 | 7.36 | +0.03 (+0.41%) | 5,371,560 |
| 28 Jul 2023 | CNY | 7.3 | 7.45 | 7.2 | 7.33 | 7.33 | -0.08 (-1.08%) | 8,694,050 |
| 27 Jul 2023 | CNY | 7.24 | 7.69 | 7.13 | 7.41 | 7.41 | +0.22 (+3.06%) | 18,125,440 |
| 26 Jul 2023 | CNY | 7.42 | 7.44 | 7.13 | 7.19 | 7.19 | -0.13 (-1.78%) | 8,944,160 |
| 25 Jul 2023 | CNY | 7.18 | 7.35 | 7 | 7.32 | 7.32 | +0.22 (+3.10%) | 9,801,520 |
| 24 Jul 2023 | CNY | 7.26 | 7.48 | 7 | 7.1 | 7.1 | -0.12 (-1.66%) | 8,036,440 |
| 21 Jul 2023 | CNY | 7.21 | 7.45 | 7.18 | 7.22 | 7.22 | -0.05 (-0.69%) | 7,422,120 |
| 20 Jul 2023 | CNY | 7.11 | 7.37 | 7.07 | 7.27 | 7.27 | +0.11 (+1.54%) | 10,103,580 |
| 19 Jul 2023 | CNY | 7.42 | 7.44 | 7.1 | 7.16 | 7.16 | -0.26 (-3.50%) | 9,947,130 |
| 18 Jul 2023 | CNY | 7.26 | 7.47 | 7.15 | 7.42 | 7.42 | +0.24 (+3.34%) | 13,397,520 |
| 17 Jul 2023 | CNY | 7.1 | 7.22 | 6.92 | 7.18 | 7.18 | -0.01 (-0.14%) | 11,325,940 |
