| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 5.38 | 5.42 | 5.32 | 5.41 | 5.41 | +0.02 (+0.37%) | 8,525,644 |
| 16 Aug 2023 | CNY | 5.4 | 5.48 | 5.35 | 5.39 | 5.39 | -0.02 (-0.37%) | 6,153,467 |
| 15 Aug 2023 | CNY | 5.44 | 5.46 | 5.35 | 5.41 | 5.41 | -0.04 (-0.73%) | 7,674,640 |
| 14 Aug 2023 | CNY | 5.4 | 5.47 | 5.33 | 5.45 | 5.45 | +0.05 (+0.93%) | 8,846,442 |
| 11 Aug 2023 | CNY | 5.54 | 5.55 | 5.4 | 5.4 | 5.4 | -0.11 (-2.00%) | 9,420,623 |
| 10 Aug 2023 | CNY | 5.52 | 5.55 | 5.49 | 5.51 | 5.51 | -0.03 (-0.54%) | 6,361,982 |
| 9 Aug 2023 | CNY | 5.54 | 5.62 | 5.52 | 5.54 | 5.54 | -0.01 (-0.18%) | 7,249,903 |
| 8 Aug 2023 | CNY | 5.61 | 5.64 | 5.54 | 5.55 | 5.55 | -0.06 (-1.07%) | 7,357,650 |
| 7 Aug 2023 | CNY | 5.67 | 5.68 | 5.59 | 5.61 | 5.61 | -0.07 (-1.23%) | 9,843,879 |
| 4 Aug 2023 | CNY | 5.74 | 5.76 | 5.67 | 5.68 | 5.68 | -0.03 (-0.53%) | 10,846,560 |
| 3 Aug 2023 | CNY | 5.73 | 5.74 | 5.64 | 5.71 | 5.71 | -0.01 (-0.17%) | 10,645,500 |
| 2 Aug 2023 | CNY | 5.7 | 5.8 | 5.68 | 5.72 | 5.72 | 0.0 (0.0%) | 11,230,700 |
| 1 Aug 2023 | CNY | 5.8 | 5.8 | 5.7 | 5.72 | 5.72 | -0.09 (-1.55%) | 15,351,080 |
| 31 Jul 2023 | CNY | 5.71 | 5.83 | 5.69 | 5.81 | 5.81 | +0.11 (+1.93%) | 27,043,054 |
| 28 Jul 2023 | CNY | 5.7 | 5.79 | 5.65 | 5.7 | 5.7 | +0.01 (+0.18%) | 19,450,648 |
| 27 Jul 2023 | CNY | 5.7 | 5.76 | 5.62 | 5.69 | 5.69 | -0.09 (-1.56%) | 27,121,523 |
| 26 Jul 2023 | CNY | 5.71 | 5.85 | 5.71 | 5.78 | 5.78 | +0.03 (+0.52%) | 46,734,622 |
| 25 Jul 2023 | CNY | 5.61 | 5.79 | 5.56 | 5.75 | 5.75 | +0.13 (+2.31%) | 46,094,311 |
| 24 Jul 2023 | CNY | 5.76 | 5.84 | 5.57 | 5.62 | 5.62 | +0.07 (+1.26%) | 60,317,736 |
| 21 Jul 2023 | CNY | 5.39 | 5.62 | 5.35 | 5.55 | 5.55 | +0.14 (+2.59%) | 29,641,874 |
| 20 Jul 2023 | CNY | 5.46 | 5.47 | 5.39 | 5.41 | 5.41 | -0.03 (-0.55%) | 5,207,810 |
| 19 Jul 2023 | CNY | 5.39 | 5.45 | 5.35 | 5.44 | 5.44 | +0.04 (+0.74%) | 7,231,800 |
| 18 Jul 2023 | CNY | 5.38 | 5.46 | 5.34 | 5.4 | 5.4 | +0.02 (+0.37%) | 6,845,711 |
| 17 Jul 2023 | CNY | 5.34 | 5.39 | 5.29 | 5.38 | 5.38 | +0.02 (+0.37%) | 6,053,318 |
| 14 Jul 2023 | CNY | 5.38 | 5.4 | 5.34 | 5.36 | 5.36 | -0.02 (-0.37%) | 5,083,360 |
| 13 Jul 2023 | CNY | 5.36 | 5.41 | 5.34 | 5.38 | 5.38 | +0.03 (+0.56%) | 4,333,778 |
| 12 Jul 2023 | CNY | 5.42 | 5.43 | 5.33 | 5.35 | 5.35 | -0.07 (-1.29%) | 4,608,500 |
| 11 Jul 2023 | CNY | 5.4 | 5.43 | 5.36 | 5.42 | 5.42 | +0.03 (+0.56%) | 3,834,368 |
| 10 Jul 2023 | CNY | 5.43 | 5.45 | 5.37 | 5.39 | 5.39 | -0.02 (-0.37%) | 3,750,298 |
| 7 Jul 2023 | CNY | 5.4 | 5.43 | 5.36 | 5.41 | 5.41 | +0.02 (+0.37%) | 4,651,643 |
