| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 5.91 | 5.94 | 5.86 | 5.92 | 5.92 | 0.0 (0.0%) | 9,883,417 |
| 16 Aug 2023 | CNY | 5.92 | 6.02 | 5.88 | 5.92 | 5.92 | 0.0 (0.0%) | 10,678,611 |
| 15 Aug 2023 | CNY | 5.99 | 6 | 5.88 | 5.92 | 5.92 | -0.03 (-0.50%) | 11,766,269 |
| 14 Aug 2023 | CNY | 5.95 | 5.98 | 5.89 | 5.95 | 5.95 | -0.04 (-0.67%) | 10,113,702 |
| 11 Aug 2023 | CNY | 6.08 | 6.09 | 5.99 | 5.99 | 5.99 | -0.09 (-1.48%) | 11,993,595 |
| 10 Aug 2023 | CNY | 6.1 | 6.12 | 6.06 | 6.08 | 6.08 | -0.01 (-0.16%) | 9,041,277 |
| 9 Aug 2023 | CNY | 6.09 | 6.12 | 6.07 | 6.09 | 6.09 | -0.01 (-0.16%) | 8,618,146 |
| 8 Aug 2023 | CNY | 6.09 | 6.14 | 6.08 | 6.1 | 6.1 | 0.0 (0.0%) | 9,826,677 |
| 7 Aug 2023 | CNY | 6.17 | 6.17 | 6.08 | 6.1 | 6.1 | -0.08 (-1.29%) | 14,329,293 |
| 4 Aug 2023 | CNY | 6.19 | 6.22 | 6.16 | 6.18 | 6.18 | +0.01 (+0.16%) | 14,226,298 |
| 3 Aug 2023 | CNY | 6.17 | 6.19 | 6.14 | 6.17 | 6.17 | -0.01 (-0.16%) | 12,503,859 |
| 2 Aug 2023 | CNY | 6.18 | 6.18 | 6.14 | 6.18 | 6.18 | 0.0 (0.0%) | 12,753,260 |
| 1 Aug 2023 | CNY | 6.16 | 6.19 | 6.13 | 6.18 | 6.18 | +0.04 (+0.65%) | 13,778,556 |
| 31 Jul 2023 | CNY | 6.13 | 6.18 | 6.12 | 6.14 | 6.14 | +0.05 (+0.82%) | 18,166,562 |
| 28 Jul 2023 | CNY | 6.01 | 6.1 | 5.99 | 6.09 | 6.09 | +0.08 (+1.33%) | 17,901,062 |
| 27 Jul 2023 | CNY | 6.04 | 6.05 | 5.99 | 6.01 | 6.01 | -0.03 (-0.50%) | 11,874,686 |
| 26 Jul 2023 | CNY | 6.01 | 6.05 | 6 | 6.04 | 6.04 | +0.04 (+0.67%) | 15,047,527 |
| 25 Jul 2023 | CNY | 5.92 | 6.01 | 5.88 | 6 | 6 | +0.12 (+2.04%) | 22,485,716 |
| 24 Jul 2023 | CNY | 5.93 | 5.95 | 5.86 | 5.88 | 5.88 | -0.05 (-0.84%) | 10,511,973 |
| 21 Jul 2023 | CNY | 5.91 | 5.96 | 5.88 | 5.93 | 5.93 | +0.01 (+0.17%) | 9,449,921 |
| 20 Jul 2023 | CNY | 5.94 | 5.98 | 5.9 | 5.92 | 5.92 | 0.0 (0.0%) | 13,239,216 |
| 19 Jul 2023 | CNY | 5.9 | 5.93 | 5.89 | 5.92 | 5.92 | +0.02 (+0.34%) | 10,073,565 |
| 18 Jul 2023 | CNY | 5.83 | 5.91 | 5.82 | 5.9 | 5.9 | +0.06 (+1.03%) | 11,837,900 |
| 17 Jul 2023 | CNY | 5.89 | 5.9 | 5.81 | 5.84 | 5.84 | -0.04 (-0.68%) | 8,352,029 |
| 14 Jul 2023 | CNY | 5.93 | 5.93 | 5.88 | 5.88 | 5.88 | -0.16 (-2.65%) | 11,160,803 |
| 13 Jul 2023 | CNY | 6.01 | 6.06 | 6.01 | 6.04 | 6.04 | +0.02 (+0.33%) | 13,029,706 |
| 12 Jul 2023 | CNY | 6.05 | 6.06 | 6 | 6.02 | 6.02 | -0.02 (-0.33%) | 10,863,446 |
| 11 Jul 2023 | CNY | 6.02 | 6.05 | 6.01 | 6.04 | 6.04 | +0.02 (+0.33%) | 8,246,312 |
| 10 Jul 2023 | CNY | 5.99 | 6.03 | 5.98 | 6.02 | 6.02 | +0.06 (+1.01%) | 9,494,912 |
| 7 Jul 2023 | CNY | 5.97 | 6 | 5.93 | 5.96 | 5.96 | 0.0 (0.0%) | 9,112,718 |
