| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 7.13 | 7.18 | 7.02 | 7.03 | 7.03 | -0.05 (-0.71%) | 1,443,580 |
| 24 Aug 2023 | CNY | 7.22 | 7.27 | 7.07 | 7.08 | 7.08 | -0.12 (-1.67%) | 1,348,380 |
| 23 Aug 2023 | CNY | 7.34 | 7.34 | 7.2 | 7.2 | 7.2 | -0.13 (-1.77%) | 1,310,440 |
| 22 Aug 2023 | CNY | 7.43 | 7.53 | 7.25 | 7.33 | 7.33 | -0.14 (-1.87%) | 2,287,120 |
| 21 Aug 2023 | CNY | 7.48 | 7.57 | 7.39 | 7.47 | 7.47 | -0.03 (-0.40%) | 1,572,760 |
| 18 Aug 2023 | CNY | 7.45 | 7.53 | 7.41 | 7.5 | 7.5 | +0.05 (+0.67%) | 1,957,940 |
| 17 Aug 2023 | CNY | 7.37 | 7.48 | 7.31 | 7.45 | 7.45 | +0.03 (+0.40%) | 1,058,060 |
| 16 Aug 2023 | CNY | 7.42 | 7.45 | 7.36 | 7.42 | 7.42 | 0.0 (0.0%) | 1,013,820 |
| 15 Aug 2023 | CNY | 7.55 | 7.59 | 7.38 | 7.42 | 7.42 | -0.09 (-1.20%) | 1,454,160 |
| 14 Aug 2023 | CNY | 7.42 | 7.52 | 7.34 | 7.51 | 7.51 | +0.09 (+1.21%) | 1,600,900 |
| 11 Aug 2023 | CNY | 7.63 | 7.63 | 7.42 | 7.42 | 7.42 | -0.18 (-2.37%) | 1,464,640 |
| 10 Aug 2023 | CNY | 7.58 | 7.62 | 7.55 | 7.6 | 7.6 | +0.01 (+0.13%) | 873,460 |
| 9 Aug 2023 | CNY | 7.68 | 7.68 | 7.57 | 7.59 | 7.59 | -0.09 (-1.17%) | 1,420,800 |
| 8 Aug 2023 | CNY | 7.7 | 7.73 | 7.64 | 7.68 | 7.68 | -0.02 (-0.26%) | 953,680 |
| 7 Aug 2023 | CNY | 7.78 | 7.78 | 7.67 | 7.7 | 7.7 | -0.08 (-1.03%) | 1,697,360 |
| 4 Aug 2023 | CNY | 7.91 | 7.94 | 7.77 | 7.78 | 7.78 | -0.13 (-1.64%) | 1,784,300 |
| 3 Aug 2023 | CNY | 7.9 | 7.92 | 7.86 | 7.91 | 7.91 | 0.0 (0.0%) | 1,246,300 |
| 2 Aug 2023 | CNY | 7.92 | 7.94 | 7.87 | 7.91 | 7.91 | +0.01 (+0.13%) | 1,546,460 |
| 1 Aug 2023 | CNY | 7.92 | 7.92 | 7.85 | 7.9 | 7.9 | +0.01 (+0.13%) | 1,492,220 |
| 31 Jul 2023 | CNY | 7.85 | 7.93 | 7.84 | 7.89 | 7.89 | +0.07 (+0.90%) | 2,212,860 |
| 28 Jul 2023 | CNY | 7.77 | 7.84 | 7.77 | 7.82 | 7.82 | +0.01 (+0.13%) | 1,338,240 |
| 27 Jul 2023 | CNY | 7.78 | 7.84 | 7.76 | 7.81 | 7.81 | +0.01 (+0.13%) | 1,122,160 |
| 26 Jul 2023 | CNY | 7.82 | 7.83 | 7.77 | 7.8 | 7.8 | +0.01 (+0.13%) | 1,081,380 |
| 25 Jul 2023 | CNY | 7.69 | 7.84 | 7.69 | 7.79 | 7.79 | +0.13 (+1.70%) | 2,036,700 |
| 24 Jul 2023 | CNY | 7.71 | 7.75 | 7.63 | 7.66 | 7.66 | -0.07 (-0.91%) | 1,247,960 |
| 21 Jul 2023 | CNY | 7.68 | 7.76 | 7.65 | 7.73 | 7.73 | +0.02 (+0.26%) | 1,204,420 |
| 20 Jul 2023 | CNY | 7.77 | 7.81 | 7.7 | 7.71 | 7.71 | -0.06 (-0.77%) | 1,292,580 |
| 19 Jul 2023 | CNY | 7.73 | 7.78 | 7.7 | 7.77 | 7.77 | +0.04 (+0.52%) | 1,121,880 |
| 18 Jul 2023 | CNY | 7.63 | 7.75 | 7.61 | 7.73 | 7.73 | +0.09 (+1.18%) | 1,501,520 |
| 17 Jul 2023 | CNY | 7.6 | 7.69 | 7.49 | 7.64 | 7.64 | -0.03 (-0.39%) | 1,903,050 |
