| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 5.68 | 5.84 | 5.62 | 5.8 | 5.8 | +0.1 (+1.75%) | 22,954,485 |
| 1 Aug 2023 | CNY | 5.72 | 5.75 | 5.64 | 5.7 | 5.7 | 0.0 (0.0%) | 20,375,012 |
| 31 Jul 2023 | CNY | 5.5 | 5.77 | 5.44 | 5.7 | 5.7 | +0.28 (+5.17%) | 32,316,575 |
| 28 Jul 2023 | CNY | 5.41 | 5.43 | 5.32 | 5.42 | 5.42 | 0.0 (0.0%) | 15,405,305 |
| 27 Jul 2023 | CNY | 5.4 | 5.62 | 5.38 | 5.42 | 5.42 | +0.02 (+0.37%) | 17,239,900 |
| 26 Jul 2023 | CNY | 5.51 | 5.54 | 5.36 | 5.4 | 5.4 | -0.11 (-2.00%) | 17,964,110 |
| 25 Jul 2023 | CNY | 5.52 | 5.59 | 5.48 | 5.51 | 5.51 | +0.02 (+0.36%) | 15,025,900 |
| 24 Jul 2023 | CNY | 5.52 | 5.59 | 5.47 | 5.49 | 5.49 | -0.09 (-1.61%) | 14,181,400 |
| 21 Jul 2023 | CNY | 5.68 | 5.69 | 5.55 | 5.58 | 5.58 | -0.09 (-1.59%) | 16,686,631 |
| 20 Jul 2023 | CNY | 5.71 | 5.83 | 5.66 | 5.67 | 5.67 | -0.08 (-1.39%) | 21,157,400 |
| 19 Jul 2023 | CNY | 5.83 | 5.84 | 5.71 | 5.75 | 5.75 | -0.09 (-1.54%) | 25,248,245 |
| 18 Jul 2023 | CNY | 5.63 | 5.92 | 5.54 | 5.84 | 5.84 | +0.2 (+3.55%) | 47,727,224 |
| 17 Jul 2023 | CNY | 5.42 | 5.65 | 5.35 | 5.64 | 5.64 | +0.19 (+3.49%) | 38,284,950 |
| 14 Jul 2023 | CNY | 5.49 | 5.53 | 5.42 | 5.45 | 5.45 | -0.01 (-0.18%) | 15,004,900 |
| 13 Jul 2023 | CNY | 5.41 | 5.49 | 5.28 | 5.46 | 5.46 | +0.08 (+1.49%) | 31,888,140 |
| 12 Jul 2023 | CNY | 5.48 | 5.57 | 5.37 | 5.38 | 5.38 | -0.09 (-1.65%) | 23,033,727 |
| 11 Jul 2023 | CNY | 5.5 | 5.53 | 5.39 | 5.47 | 5.47 | -0.05 (-0.91%) | 19,532,815 |
| 10 Jul 2023 | CNY | 5.42 | 5.62 | 5.42 | 5.52 | 5.52 | +0.14 (+2.60%) | 28,503,117 |
| 7 Jul 2023 | CNY | 5.42 | 5.49 | 5.35 | 5.38 | 5.38 | -0.05 (-0.92%) | 20,526,136 |
| 6 Jul 2023 | CNY | 5.37 | 5.46 | 5.35 | 5.43 | 5.43 | +0.02 (+0.37%) | 18,143,788 |
| 5 Jul 2023 | CNY | 5.57 | 5.58 | 5.4 | 5.41 | 5.41 | -0.17 (-3.05%) | 32,848,598 |
| 4 Jul 2023 | CNY | 5.48 | 5.64 | 5.47 | 5.58 | 5.58 | +0.07 (+1.27%) | 26,274,927 |
| 3 Jul 2023 | CNY | 5.54 | 5.64 | 5.48 | 5.51 | 5.51 | -0.03 (-0.54%) | 24,631,622 |
| 30 Jun 2023 | CNY | 5.6 | 5.65 | 5.52 | 5.54 | 5.54 | -0.06 (-1.07%) | 27,414,486 |
| 29 Jun 2023 | CNY | 5.48 | 5.7 | 5.48 | 5.6 | 5.6 | +0.08 (+1.45%) | 33,451,979 |
| 28 Jun 2023 | CNY | 5.64 | 5.78 | 5.44 | 5.52 | 5.52 | -0.12 (-2.13%) | 29,168,357 |
| 27 Jun 2023 | CNY | 5.56 | 5.69 | 5.53 | 5.64 | 5.64 | +0.01 (+0.18%) | 31,668,061 |
| 26 Jun 2023 | CNY | 5.42 | 5.68 | 5.4 | 5.63 | 5.63 | +0.15 (+2.74%) | 43,576,958 |
| 21 Jun 2023 | CNY | 5.45 | 5.52 | 5.34 | 5.48 | 5.48 | +0.07 (+1.29%) | 30,901,608 |
| 20 Jun 2023 | CNY | 5.44 | 5.52 | 5.37 | 5.41 | 5.41 | -0.05 (-0.92%) | 29,484,043 |
