| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 5.73 | 5.75 | 5.71 | 5.73 | 5.73 | 0.0 (0.0%) | 5,601,470 |
| 1 Aug 2023 | CNY | 5.72 | 5.75 | 5.71 | 5.73 | 5.73 | +0.01 (+0.17%) | 5,331,613 |
| 31 Jul 2023 | CNY | 5.74 | 5.75 | 5.7 | 5.72 | 5.72 | +0.01 (+0.18%) | 7,023,000 |
| 28 Jul 2023 | CNY | 5.66 | 5.71 | 5.64 | 5.71 | 5.71 | +0.06 (+1.06%) | 7,589,060 |
| 27 Jul 2023 | CNY | 5.66 | 5.68 | 5.63 | 5.65 | 5.65 | 0.0 (0.0%) | 6,024,760 |
| 26 Jul 2023 | CNY | 5.63 | 5.65 | 5.61 | 5.65 | 5.65 | +0.02 (+0.36%) | 4,830,901 |
| 25 Jul 2023 | CNY | 5.58 | 5.64 | 5.58 | 5.63 | 5.63 | +0.06 (+1.08%) | 5,235,907 |
| 24 Jul 2023 | CNY | 5.56 | 5.59 | 5.53 | 5.57 | 5.57 | +0.02 (+0.36%) | 4,132,055 |
| 21 Jul 2023 | CNY | 5.53 | 5.57 | 5.52 | 5.55 | 5.55 | +0.02 (+0.36%) | 3,736,569 |
| 20 Jul 2023 | CNY | 5.59 | 5.59 | 5.53 | 5.53 | 5.53 | -0.06 (-1.07%) | 4,265,708 |
| 19 Jul 2023 | CNY | 5.55 | 5.59 | 5.53 | 5.59 | 5.59 | +0.04 (+0.72%) | 5,397,427 |
| 18 Jul 2023 | CNY | 5.55 | 5.57 | 5.51 | 5.55 | 5.55 | 0.0 (0.0%) | 3,976,704 |
| 17 Jul 2023 | CNY | 5.52 | 5.55 | 5.5 | 5.55 | 5.55 | 0.0 (0.0%) | 4,769,600 |
| 14 Jul 2023 | CNY | 5.54 | 5.57 | 5.53 | 5.55 | 5.55 | 0.0 (0.0%) | 4,070,691 |
| 13 Jul 2023 | CNY | 5.51 | 5.55 | 5.5 | 5.55 | 5.55 | +0.05 (+0.91%) | 4,324,002 |
| 12 Jul 2023 | CNY | 5.54 | 5.56 | 5.5 | 5.5 | 5.5 | -0.05 (-0.90%) | 4,122,506 |
| 11 Jul 2023 | CNY | 5.53 | 5.55 | 5.52 | 5.55 | 5.55 | +0.02 (+0.36%) | 4,019,582 |
| 10 Jul 2023 | CNY | 5.52 | 5.54 | 5.51 | 5.53 | 5.53 | +0.01 (+0.18%) | 3,442,994 |
| 7 Jul 2023 | CNY | 5.49 | 5.54 | 5.49 | 5.52 | 5.52 | +0.02 (+0.36%) | 4,354,400 |
| 6 Jul 2023 | CNY | 5.51 | 5.54 | 5.49 | 5.5 | 5.5 | -0.02 (-0.36%) | 2,829,300 |
| 5 Jul 2023 | CNY | 5.54 | 5.55 | 5.5 | 5.52 | 5.52 | -0.01 (-0.18%) | 3,453,089 |
| 4 Jul 2023 | CNY | 5.53 | 5.58 | 5.51 | 5.53 | 5.53 | -0.02 (-0.36%) | 4,476,826 |
| 3 Jul 2023 | CNY | 5.54 | 5.57 | 5.51 | 5.55 | 5.55 | +0.02 (+0.36%) | 4,923,540 |
| 30 Jun 2023 | CNY | 5.49 | 5.53 | 5.48 | 5.53 | 5.53 | +0.06 (+1.10%) | 3,653,555 |
| 29 Jun 2023 | CNY | 5.48 | 5.49 | 5.44 | 5.47 | 5.47 | 0.0 (0.0%) | 3,350,775 |
| 28 Jun 2023 | CNY | 5.43 | 5.48 | 5.39 | 5.47 | 5.47 | +0.04 (+0.74%) | 4,154,096 |
| 27 Jun 2023 | CNY | 5.35 | 5.43 | 5.35 | 5.43 | 5.43 | +0.04 (+0.74%) | 5,450,925 |
| 26 Jun 2023 | CNY | 5.5 | 5.5 | 5.36 | 5.39 | 5.39 | -0.12 (-2.18%) | 8,133,800 |
| 21 Jun 2023 | CNY | 5.51 | 5.55 | 5.48 | 5.51 | 5.51 | -0.01 (-0.18%) | 5,879,400 |
| 20 Jun 2023 | CNY | 5.55 | 5.58 | 5.51 | 5.52 | 5.52 | -0.05 (-0.90%) | 5,665,292 |
