| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2023 | CNY | 6.38 | 6.38 | 6.24 | 6.24 | 6.24 | -0.15 (-2.35%) | 4,275,596 |
| 22 Aug 2023 | CNY | 6.41 | 6.55 | 6.25 | 6.39 | 6.39 | +0.01 (+0.16%) | 7,099,944 |
| 21 Aug 2023 | CNY | 6.46 | 6.53 | 6.37 | 6.38 | 6.38 | -0.08 (-1.24%) | 5,146,542 |
| 18 Aug 2023 | CNY | 6.61 | 6.61 | 6.45 | 6.46 | 6.46 | -0.1 (-1.52%) | 4,652,720 |
| 17 Aug 2023 | CNY | 6.43 | 6.58 | 6.4 | 6.56 | 6.56 | +0.1 (+1.55%) | 4,129,720 |
| 16 Aug 2023 | CNY | 6.51 | 6.58 | 6.46 | 6.46 | 6.46 | -0.09 (-1.37%) | 4,478,104 |
| 15 Aug 2023 | CNY | 6.63 | 6.64 | 6.5 | 6.55 | 6.55 | -0.06 (-0.91%) | 4,693,520 |
| 14 Aug 2023 | CNY | 6.52 | 6.63 | 6.5 | 6.61 | 6.61 | +0.01 (+0.15%) | 4,847,744 |
| 11 Aug 2023 | CNY | 6.71 | 6.75 | 6.59 | 6.6 | 6.6 | -0.11 (-1.64%) | 4,824,200 |
| 10 Aug 2023 | CNY | 6.71 | 6.75 | 6.68 | 6.71 | 6.71 | -0.01 (-0.15%) | 3,823,800 |
| 9 Aug 2023 | CNY | 6.82 | 6.83 | 6.71 | 6.72 | 6.72 | -0.13 (-1.90%) | 4,256,100 |
| 8 Aug 2023 | CNY | 6.85 | 6.89 | 6.8 | 6.85 | 6.85 | +0.02 (+0.29%) | 3,440,360 |
| 7 Aug 2023 | CNY | 6.9 | 6.92 | 6.82 | 6.83 | 6.83 | -0.07 (-1.01%) | 4,143,190 |
| 4 Aug 2023 | CNY | 6.87 | 6.92 | 6.86 | 6.9 | 6.9 | +0.04 (+0.58%) | 3,802,849 |
| 3 Aug 2023 | CNY | 6.9 | 6.93 | 6.85 | 6.86 | 6.86 | -0.07 (-1.01%) | 3,981,096 |
| 2 Aug 2023 | CNY | 6.92 | 6.95 | 6.86 | 6.93 | 6.93 | +0.01 (+0.14%) | 4,010,660 |
| 1 Aug 2023 | CNY | 6.86 | 6.94 | 6.83 | 6.92 | 6.92 | +0.05 (+0.73%) | 5,848,748 |
| 31 Jul 2023 | CNY | 6.84 | 6.88 | 6.8 | 6.87 | 6.87 | +0.05 (+0.73%) | 4,820,200 |
| 28 Jul 2023 | CNY | 6.74 | 6.84 | 6.67 | 6.82 | 6.82 | +0.06 (+0.89%) | 4,059,648 |
| 27 Jul 2023 | CNY | 6.83 | 6.86 | 6.75 | 6.76 | 6.76 | -0.07 (-1.02%) | 4,357,696 |
| 26 Jul 2023 | CNY | 6.91 | 6.94 | 6.79 | 6.83 | 6.83 | -0.09 (-1.30%) | 5,403,080 |
| 25 Jul 2023 | CNY | 6.86 | 6.94 | 6.81 | 6.92 | 6.92 | +0.1 (+1.47%) | 4,615,876 |
| 24 Jul 2023 | CNY | 6.73 | 6.87 | 6.68 | 6.82 | 6.82 | +0.09 (+1.34%) | 5,064,616 |
| 21 Jul 2023 | CNY | 6.78 | 6.86 | 6.71 | 6.73 | 6.73 | -0.04 (-0.59%) | 4,762,142 |
| 20 Jul 2023 | CNY | 6.9 | 6.93 | 6.75 | 6.77 | 6.77 | -0.14 (-2.03%) | 5,457,528 |
| 19 Jul 2023 | CNY | 6.95 | 7.02 | 6.88 | 6.91 | 6.91 | -0.04 (-0.58%) | 4,124,532 |
| 18 Jul 2023 | CNY | 6.91 | 7.01 | 6.88 | 6.95 | 6.95 | +0.03 (+0.43%) | 5,298,940 |
| 17 Jul 2023 | CNY | 6.88 | 6.94 | 6.85 | 6.92 | 6.92 | -0.04 (-0.57%) | 3,852,690 |
| 14 Jul 2023 | CNY | 6.99 | 7.01 | 6.94 | 6.96 | 6.96 | +0.01 (+0.14%) | 3,243,542 |
| 13 Jul 2023 | CNY | 6.85 | 6.96 | 6.85 | 6.95 | 6.95 | +0.1 (+1.46%) | 4,995,600 |
