| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 6.6 | 6.67 | 6.5 | 6.51 | 6.51 | -0.1 (-1.51%) | 2,192,938 |
| 8 Aug 2023 | CNY | 6.55 | 6.66 | 6.46 | 6.61 | 6.61 | +0.05 (+0.76%) | 2,265,913 |
| 7 Aug 2023 | CNY | 6.56 | 6.6 | 6.47 | 6.56 | 6.56 | -0.02 (-0.30%) | 2,058,754 |
| 4 Aug 2023 | CNY | 6.69 | 6.7 | 6.57 | 6.58 | 6.58 | -0.08 (-1.20%) | 2,359,661 |
| 3 Aug 2023 | CNY | 6.68 | 6.71 | 6.61 | 6.66 | 6.66 | -0.06 (-0.89%) | 1,978,153 |
| 2 Aug 2023 | CNY | 6.75 | 6.76 | 6.67 | 6.72 | 6.72 | -0.03 (-0.44%) | 1,797,540 |
| 1 Aug 2023 | CNY | 6.74 | 6.77 | 6.67 | 6.75 | 6.75 | +0.02 (+0.30%) | 2,345,144 |
| 31 Jul 2023 | CNY | 6.72 | 6.8 | 6.69 | 6.73 | 6.73 | +0.01 (+0.15%) | 2,256,599 |
| 28 Jul 2023 | CNY | 6.73 | 6.8 | 6.61 | 6.72 | 6.72 | +0.09 (+1.36%) | 3,113,318 |
| 27 Jul 2023 | CNY | 6.83 | 6.83 | 6.62 | 6.63 | 6.63 | -0.19 (-2.79%) | 3,834,075 |
| 26 Jul 2023 | CNY | 6.82 | 6.95 | 6.74 | 6.82 | 6.82 | +0.06 (+0.89%) | 4,637,766 |
| 25 Jul 2023 | CNY | 6.85 | 6.98 | 6.72 | 6.76 | 6.76 | -0.06 (-0.88%) | 5,560,199 |
| 24 Jul 2023 | CNY | 6.9 | 6.98 | 6.8 | 6.82 | 6.82 | -0.1 (-1.45%) | 4,033,260 |
| 21 Jul 2023 | CNY | 7.01 | 7.09 | 6.88 | 6.92 | 6.92 | -0.06 (-0.86%) | 5,525,588 |
| 20 Jul 2023 | CNY | 7.32 | 7.44 | 6.93 | 6.98 | 6.98 | -0.4 (-5.42%) | 13,858,947 |
| 19 Jul 2023 | CNY | 6.67 | 7.42 | 6.66 | 7.38 | 7.38 | +0.67 (+9.99%) | 19,056,372 |
| 18 Jul 2023 | CNY | 6.65 | 6.77 | 6.52 | 6.71 | 6.71 | +0.11 (+1.67%) | 3,631,373 |
| 17 Jul 2023 | CNY | 6.51 | 6.61 | 6.46 | 6.6 | 6.6 | +0.05 (+0.76%) | 2,530,242 |
| 14 Jul 2023 | CNY | 6.57 | 6.63 | 6.53 | 6.55 | 6.55 | -0.09 (-1.36%) | 2,838,740 |
| 13 Jul 2023 | CNY | 6.39 | 6.64 | 6.37 | 6.64 | 6.64 | +0.27 (+4.24%) | 6,202,926 |
| 12 Jul 2023 | CNY | 6.4 | 6.48 | 6.34 | 6.37 | 6.37 | -0.07 (-1.09%) | 2,807,367 |
| 11 Jul 2023 | CNY | 6.41 | 6.45 | 6.32 | 6.44 | 6.44 | +0.05 (+0.78%) | 1,947,055 |
| 10 Jul 2023 | CNY | 6.39 | 6.45 | 6.35 | 6.39 | 6.39 | +0.01 (+0.16%) | 2,025,556 |
| 7 Jul 2023 | CNY | 6.32 | 6.4 | 6.26 | 6.38 | 6.38 | +0.04 (+0.63%) | 1,772,832 |
| 6 Jul 2023 | CNY | 6.33 | 6.36 | 6.25 | 6.34 | 6.34 | +0.03 (+0.48%) | 1,756,963 |
| 5 Jul 2023 | CNY | 6.38 | 6.38 | 6.26 | 6.31 | 6.31 | -0.01 (-0.16%) | 1,878,701 |
| 4 Jul 2023 | CNY | 6.34 | 6.36 | 6.3 | 6.32 | 6.32 | +0.03 (+0.48%) | 1,956,380 |
| 3 Jul 2023 | CNY | 6.36 | 6.38 | 6.27 | 6.29 | 6.29 | -0.02 (-0.32%) | 2,258,825 |
| 30 Jun 2023 | CNY | 6.28 | 6.36 | 6.26 | 6.31 | 6.31 | +0.03 (+0.48%) | 2,198,695 |
| 29 Jun 2023 | CNY | 6.2 | 6.34 | 6.14 | 6.28 | 6.28 | +0.15 (+2.45%) | 3,278,903 |
