| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | CNY | 5.8 | 5.96 | 5.79 | 5.92 | 5.92 | +0.12 (+2.07%) | 68,002,161 |
| 21 Aug 2023 | CNY | 5.88 | 5.91 | 5.8 | 5.8 | 5.8 | -0.08 (-1.36%) | 49,956,413 |
| 18 Aug 2023 | CNY | 5.88 | 6.03 | 5.86 | 5.88 | 5.88 | -0.01 (-0.17%) | 48,931,092 |
| 17 Aug 2023 | CNY | 5.78 | 5.91 | 5.74 | 5.89 | 5.89 | +0.09 (+1.55%) | 61,967,173 |
| 16 Aug 2023 | CNY | 5.68 | 5.84 | 5.68 | 5.8 | 5.8 | +0.09 (+1.58%) | 53,215,749 |
| 15 Aug 2023 | CNY | 5.7 | 5.75 | 5.64 | 5.71 | 5.71 | +0.02 (+0.35%) | 40,048,726 |
| 14 Aug 2023 | CNY | 5.62 | 5.73 | 5.58 | 5.69 | 5.69 | +0.04 (+0.71%) | 46,751,860 |
| 11 Aug 2023 | CNY | 5.75 | 5.76 | 5.63 | 5.65 | 5.65 | -0.08 (-1.40%) | 45,818,736 |
| 10 Aug 2023 | CNY | 5.69 | 5.77 | 5.68 | 5.73 | 5.73 | +0.02 (+0.35%) | 35,195,305 |
| 9 Aug 2023 | CNY | 5.74 | 5.76 | 5.67 | 5.71 | 5.71 | +0.01 (+0.18%) | 39,226,407 |
| 8 Aug 2023 | CNY | 5.74 | 5.77 | 5.66 | 5.7 | 5.7 | -0.04 (-0.70%) | 46,084,502 |
| 7 Aug 2023 | CNY | 5.9 | 5.9 | 5.7 | 5.74 | 5.74 | -0.17 (-2.88%) | 100,043,304 |
| 4 Aug 2023 | CNY | 5.98 | 6.11 | 5.9 | 5.91 | 5.91 | -0.06 (-1.01%) | 65,513,765 |
| 3 Aug 2023 | CNY | 5.96 | 5.99 | 5.87 | 5.97 | 5.97 | -0.04 (-0.67%) | 98,453,846 |
| 2 Aug 2023 | CNY | 5.95 | 6.01 | 5.88 | 6.01 | 6.01 | -0.02 (-0.33%) | 87,158,424 |
| 1 Aug 2023 | CNY | 6 | 6.22 | 5.95 | 6.03 | 6.03 | +0.03 (+0.50%) | 128,285,124 |
| 31 Jul 2023 | CNY | 6.03 | 6.05 | 5.9 | 6 | 6 | +0.07 (+1.18%) | 148,451,166 |
| 28 Jul 2023 | CNY | 5.75 | 6.04 | 5.7 | 5.93 | 5.93 | +0.2 (+3.49%) | 236,268,808 |
| 27 Jul 2023 | CNY | 5.55 | 5.88 | 5.55 | 5.73 | 5.73 | +0.16 (+2.87%) | 212,490,801 |
| 26 Jul 2023 | CNY | 5.52 | 5.58 | 5.45 | 5.57 | 5.57 | +0.06 (+1.09%) | 63,314,925 |
| 25 Jul 2023 | CNY | 5.28 | 5.54 | 5.28 | 5.51 | 5.51 | +0.29 (+5.56%) | 155,147,627 |
| 24 Jul 2023 | CNY | 5.28 | 5.28 | 5.2 | 5.22 | 5.22 | -0.05 (-0.95%) | 15,713,422 |
| 21 Jul 2023 | CNY | 5.24 | 5.28 | 5.19 | 5.27 | 5.27 | 0.0 (0.0%) | 38,422,892 |
| 20 Jul 2023 | CNY | 5.28 | 5.3 | 5.24 | 5.27 | 5.27 | -0.01 (-0.19%) | 20,789,256 |
| 19 Jul 2023 | CNY | 5.24 | 5.28 | 5.21 | 5.28 | 5.28 | +0.05 (+0.96%) | 23,913,531 |
| 18 Jul 2023 | CNY | 5.2 | 5.25 | 5.15 | 5.23 | 5.23 | +0.02 (+0.38%) | 25,450,306 |
| 17 Jul 2023 | CNY | 5.17 | 5.28 | 5.16 | 5.21 | 5.21 | +0.02 (+0.39%) | 32,797,788 |
| 14 Jul 2023 | CNY | 5.19 | 5.25 | 5.13 | 5.19 | 5.19 | 0.0 (0.0%) | 28,366,647 |
| 13 Jul 2023 | CNY | 5.11 | 5.21 | 5.09 | 5.19 | 5.19 | +0.1 (+1.96%) | 45,039,398 |
| 12 Jul 2023 | CNY | 5.02 | 5.14 | 4.96 | 5.09 | 5.09 | +0.07 (+1.39%) | 50,226,942 |
