| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 5.35 | 5.37 | 5.31 | 5.33 | 5.33 | -0.02 (-0.37%) | 6,921,108 |
| 31 Jul 2023 | CNY | 5.39 | 5.41 | 5.34 | 5.35 | 5.35 | -0.01 (-0.19%) | 8,684,407 |
| 28 Jul 2023 | CNY | 5.3 | 5.37 | 5.27 | 5.36 | 5.36 | +0.05 (+0.94%) | 7,130,158 |
| 27 Jul 2023 | CNY | 5.34 | 5.35 | 5.29 | 5.31 | 5.31 | -0.02 (-0.38%) | 5,929,583 |
| 26 Jul 2023 | CNY | 5.29 | 5.34 | 5.26 | 5.33 | 5.33 | +0.05 (+0.95%) | 9,214,788 |
| 25 Jul 2023 | CNY | 5.26 | 5.29 | 5.24 | 5.28 | 5.28 | +0.03 (+0.57%) | 8,957,225 |
| 24 Jul 2023 | CNY | 5.19 | 5.26 | 5.19 | 5.25 | 5.25 | +0.04 (+0.77%) | 6,424,365 |
| 21 Jul 2023 | CNY | 5.18 | 5.23 | 5.15 | 5.21 | 5.21 | +0.02 (+0.39%) | 5,921,824 |
| 20 Jul 2023 | CNY | 5.18 | 5.22 | 5.16 | 5.19 | 5.19 | +0.01 (+0.19%) | 5,613,604 |
| 19 Jul 2023 | CNY | 5.16 | 5.2 | 5.15 | 5.18 | 5.18 | +0.01 (+0.19%) | 2,668,196 |
| 18 Jul 2023 | CNY | 5.18 | 5.19 | 5.13 | 5.17 | 5.17 | -0.01 (-0.19%) | 3,291,732 |
| 17 Jul 2023 | CNY | 5.17 | 5.19 | 5.11 | 5.18 | 5.18 | +0.02 (+0.39%) | 3,115,023 |
| 14 Jul 2023 | CNY | 5.2 | 5.2 | 5.16 | 5.16 | 5.16 | -0.04 (-0.77%) | 3,252,756 |
| 13 Jul 2023 | CNY | 5.15 | 5.2 | 5.14 | 5.2 | 5.2 | +0.06 (+1.17%) | 4,688,339 |
| 12 Jul 2023 | CNY | 5.21 | 5.21 | 5.14 | 5.14 | 5.14 | -0.07 (-1.34%) | 5,082,600 |
| 11 Jul 2023 | CNY | 5.21 | 5.23 | 5.18 | 5.21 | 5.21 | 0.0 (0.0%) | 3,410,659 |
| 10 Jul 2023 | CNY | 5.18 | 5.21 | 5.17 | 5.21 | 5.21 | +0.02 (+0.39%) | 3,644,754 |
| 7 Jul 2023 | CNY | 5.16 | 5.22 | 5.15 | 5.19 | 5.19 | +0.02 (+0.39%) | 4,323,374 |
| 6 Jul 2023 | CNY | 5.17 | 5.2 | 5.16 | 5.17 | 5.17 | -0.02 (-0.39%) | 3,721,444 |
| 5 Jul 2023 | CNY | 5.22 | 5.25 | 5.18 | 5.19 | 5.19 | -0.05 (-0.95%) | 4,479,829 |
| 4 Jul 2023 | CNY | 5.22 | 5.26 | 5.21 | 5.24 | 5.24 | 0.0 (0.0%) | 5,591,326 |
| 3 Jul 2023 | CNY | 5.19 | 5.25 | 5.17 | 5.24 | 5.24 | +0.05 (+0.96%) | 7,657,676 |
| 30 Jun 2023 | CNY | 5.15 | 5.2 | 5.11 | 5.19 | 5.19 | +0.05 (+0.97%) | 6,060,508 |
| 29 Jun 2023 | CNY | 5.09 | 5.15 | 5.07 | 5.14 | 5.14 | +0.05 (+0.98%) | 4,291,545 |
| 28 Jun 2023 | CNY | 5.13 | 5.15 | 5.06 | 5.09 | 5.09 | -0.04 (-0.78%) | 4,001,249 |
| 27 Jun 2023 | CNY | 5.04 | 5.14 | 5.04 | 5.13 | 5.13 | +0.1 (+1.99%) | 5,521,257 |
| 26 Jun 2023 | CNY | 5.1 | 5.11 | 5.03 | 5.03 | 5.03 | -0.08 (-1.57%) | 5,909,602 |
| 21 Jun 2023 | CNY | 5.12 | 5.16 | 5.09 | 5.11 | 5.11 | -0.02 (-0.39%) | 5,357,693 |
| 20 Jun 2023 | CNY | 5.22 | 5.22 | 5.13 | 5.13 | 5.13 | -0.07 (-1.35%) | 6,851,600 |
| 19 Jun 2023 | CNY | 5.21 | 5.25 | 5.19 | 5.2 | 5.2 | -0.02 (-0.38%) | 5,322,642 |
