| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 6.05 | 6.05 | 5.94 | 5.94 | 5.94 | -0.11 (-1.82%) | 9,287,620 |
| 8 Aug 2023 | CNY | 6.02 | 6.1 | 5.91 | 6.05 | 6.05 | +0.06 (+1.00%) | 16,465,123 |
| 7 Aug 2023 | CNY | 6.06 | 6.07 | 5.97 | 5.99 | 5.99 | -0.04 (-0.66%) | 9,579,322 |
| 4 Aug 2023 | CNY | 6.06 | 6.1 | 6.02 | 6.03 | 6.03 | -0.03 (-0.50%) | 11,823,733 |
| 3 Aug 2023 | CNY | 6.06 | 6.08 | 5.99 | 6.06 | 6.06 | -0.01 (-0.16%) | 14,402,196 |
| 2 Aug 2023 | CNY | 6.12 | 6.13 | 6.03 | 6.07 | 6.07 | -0.03 (-0.49%) | 13,124,148 |
| 1 Aug 2023 | CNY | 6.08 | 6.15 | 6.07 | 6.1 | 6.1 | -0.01 (-0.16%) | 13,179,605 |
| 31 Jul 2023 | CNY | 6.04 | 6.2 | 6.04 | 6.11 | 6.11 | +0.07 (+1.16%) | 25,448,690 |
| 28 Jul 2023 | CNY | 5.94 | 6.06 | 5.9 | 6.04 | 6.04 | +0.1 (+1.68%) | 21,417,458 |
| 27 Jul 2023 | CNY | 6.02 | 6.02 | 5.91 | 5.94 | 5.94 | -0.08 (-1.33%) | 17,430,547 |
| 26 Jul 2023 | CNY | 5.86 | 6.02 | 5.81 | 6.02 | 6.02 | +0.19 (+3.26%) | 31,469,047 |
| 25 Jul 2023 | CNY | 5.7 | 5.85 | 5.68 | 5.83 | 5.83 | +0.18 (+3.19%) | 24,000,660 |
| 24 Jul 2023 | CNY | 5.76 | 5.78 | 5.65 | 5.65 | 5.65 | -0.11 (-1.91%) | 14,652,870 |
| 21 Jul 2023 | CNY | 5.79 | 5.83 | 5.75 | 5.76 | 5.76 | -0.04 (-0.69%) | 9,785,056 |
| 20 Jul 2023 | CNY | 5.78 | 5.87 | 5.76 | 5.8 | 5.8 | +0.01 (+0.17%) | 12,313,261 |
| 19 Jul 2023 | CNY | 5.85 | 5.85 | 5.76 | 5.79 | 5.79 | -0.06 (-1.03%) | 9,959,880 |
| 18 Jul 2023 | CNY | 5.81 | 5.87 | 5.74 | 5.85 | 5.85 | +0.04 (+0.69%) | 13,356,055 |
| 17 Jul 2023 | CNY | 5.88 | 5.88 | 5.77 | 5.81 | 5.81 | -0.08 (-1.36%) | 14,064,489 |
| 14 Jul 2023 | CNY | 5.94 | 5.96 | 5.89 | 5.89 | 5.89 | -0.06 (-1.01%) | 9,419,311 |
| 13 Jul 2023 | CNY | 5.93 | 5.99 | 5.92 | 5.95 | 5.95 | +0.02 (+0.34%) | 10,092,839 |
| 12 Jul 2023 | CNY | 5.96 | 6 | 5.93 | 5.93 | 5.93 | -0.03 (-0.50%) | 11,134,331 |
| 11 Jul 2023 | CNY | 5.96 | 5.98 | 5.91 | 5.96 | 5.96 | +0.01 (+0.17%) | 6,357,860 |
| 10 Jul 2023 | CNY | 5.92 | 6 | 5.92 | 5.95 | 5.95 | +0.03 (+0.51%) | 8,708,865 |
| 7 Jul 2023 | CNY | 5.95 | 5.97 | 5.88 | 5.92 | 5.92 | -0.04 (-0.67%) | 8,343,668 |
| 6 Jul 2023 | CNY | 6.05 | 6.05 | 5.95 | 5.96 | 5.96 | -0.12 (-1.97%) | 14,359,978 |
| 5 Jul 2023 | CNY | 5.92 | 6.09 | 5.88 | 6.08 | 6.08 | +0.17 (+2.88%) | 26,763,594 |
| 4 Jul 2023 | CNY | 5.95 | 5.96 | 5.9 | 5.91 | 5.91 | -0.02 (-0.34%) | 9,219,090 |
| 3 Jul 2023 | CNY | 5.88 | 5.97 | 5.86 | 5.93 | 5.93 | +0.04 (+0.68%) | 10,578,235 |
| 30 Jun 2023 | CNY | 5.77 | 5.91 | 5.75 | 5.89 | 5.89 | +0.11 (+1.90%) | 15,670,025 |
| 29 Jun 2023 | CNY | 5.88 | 5.89 | 5.76 | 5.78 | 5.78 | -0.11 (-1.87%) | 17,644,094 |
