| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2023 | CNY | 5.7 | 5.93 | 5.66 | 5.77 | 5.77 | +0.07 (+1.23%) | 62,957,881 |
| 28 Jul 2023 | CNY | 5.61 | 5.73 | 5.51 | 5.7 | 5.7 | +0.13 (+2.33%) | 70,595,028 |
| 27 Jul 2023 | CNY | 5.64 | 5.67 | 5.54 | 5.57 | 5.57 | -0.07 (-1.24%) | 47,067,694 |
| 26 Jul 2023 | CNY | 5.57 | 5.72 | 5.57 | 5.64 | 5.64 | +0.03 (+0.53%) | 57,072,840 |
| 25 Jul 2023 | CNY | 5.62 | 5.73 | 5.57 | 5.61 | 5.61 | +0.03 (+0.54%) | 58,465,442 |
| 24 Jul 2023 | CNY | 5.56 | 5.69 | 5.51 | 5.58 | 5.58 | -0.06 (-1.06%) | 66,479,736 |
| 21 Jul 2023 | CNY | 5.48 | 5.76 | 5.44 | 5.64 | 5.64 | +0.12 (+2.17%) | 103,516,763 |
| 20 Jul 2023 | CNY | 5.48 | 5.7 | 5.47 | 5.52 | 5.52 | +0.04 (+0.73%) | 124,106,892 |
| 19 Jul 2023 | CNY | 5.26 | 5.56 | 5.24 | 5.48 | 5.48 | +0.2 (+3.79%) | 114,600,221 |
| 18 Jul 2023 | CNY | 5.2 | 5.3 | 5.2 | 5.28 | 5.28 | +0.04 (+0.76%) | 39,466,362 |
| 17 Jul 2023 | CNY | 5.2 | 5.33 | 5.2 | 5.24 | 5.24 | -0.02 (-0.38%) | 56,557,598 |
| 14 Jul 2023 | CNY | 5.19 | 5.37 | 5.18 | 5.26 | 5.26 | +0.07 (+1.35%) | 81,914,756 |
| 13 Jul 2023 | CNY | 5.16 | 5.24 | 5.15 | 5.19 | 5.19 | +0.09 (+1.76%) | 66,603,026 |
| 12 Jul 2023 | CNY | 5.13 | 5.23 | 5.09 | 5.1 | 5.1 | -0.05 (-0.97%) | 62,306,086 |
| 11 Jul 2023 | CNY | 5.17 | 5.2 | 5.1 | 5.15 | 5.15 | -0.01 (-0.19%) | 69,050,230 |
| 10 Jul 2023 | CNY | 5.15 | 5.35 | 5.13 | 5.16 | 5.16 | +0.01 (+0.19%) | 122,519,684 |
| 7 Jul 2023 | CNY | 5.16 | 5.25 | 4.96 | 5.15 | 5.15 | 0.0 (0.0%) | 164,827,276 |
| 6 Jul 2023 | CNY | 5.34 | 5.4 | 5.12 | 5.15 | 5.15 | -0.12 (-2.28%) | 210,211,378 |
| 5 Jul 2023 | CNY | 4.83 | 5.29 | 4.8 | 5.27 | 5.27 | +0.46 (+9.56%) | 245,029,838 |
| 4 Jul 2023 | CNY | 5.04 | 5.08 | 4.79 | 4.81 | 4.81 | -0.02 (-0.41%) | 49,682,142 |
| 3 Jul 2023 | CNY | 4.76 | 4.85 | 4.75 | 4.83 | 4.83 | +0.08 (+1.68%) | 27,149,479 |
| 30 Jun 2023 | CNY | 4.65 | 4.8 | 4.62 | 4.75 | 4.75 | +0.13 (+2.81%) | 27,963,708 |
| 29 Jun 2023 | CNY | 4.66 | 4.69 | 4.6 | 4.62 | 4.62 | -0.04 (-0.86%) | 17,158,146 |
| 28 Jun 2023 | CNY | 4.73 | 4.74 | 4.62 | 4.66 | 4.66 | -0.14 (-2.92%) | 23,013,668 |
| 27 Jun 2023 | CNY | 4.66 | 4.84 | 4.64 | 4.8 | 4.8 | +0.14 (+3.00%) | 25,597,680 |
| 26 Jun 2023 | CNY | 4.62 | 4.74 | 4.6 | 4.66 | 4.66 | -0.01 (-0.21%) | 21,521,348 |
| 21 Jun 2023 | CNY | 4.74 | 4.75 | 4.65 | 4.67 | 4.67 | -0.08 (-1.68%) | 20,689,368 |
| 20 Jun 2023 | CNY | 4.83 | 4.83 | 4.72 | 4.75 | 4.75 | -0.08 (-1.66%) | 19,709,951 |
| 19 Jun 2023 | CNY | 4.9 | 4.9 | 4.8 | 4.83 | 4.83 | -0.06 (-1.23%) | 28,886,892 |
| 16 Jun 2023 | CNY | 4.91 | 4.94 | 4.88 | 4.89 | 4.89 | -0.01 (-0.20%) | 17,314,151 |
