| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 5.45 | 5.46 | 5.22 | 5.27 | 5.27 | -0.3 (-5.39%) | 58,835,204 |
| 15 Aug 2023 | CNY | 5.29 | 5.65 | 5.25 | 5.57 | 5.57 | +0.2 (+3.72%) | 79,729,305 |
| 14 Aug 2023 | CNY | 5.21 | 5.48 | 5.2 | 5.37 | 5.37 | +0.17 (+3.27%) | 62,693,966 |
| 11 Aug 2023 | CNY | 5.22 | 5.32 | 5.15 | 5.2 | 5.2 | -0.04 (-0.76%) | 43,664,315 |
| 10 Aug 2023 | CNY | 5.39 | 5.43 | 5.21 | 5.24 | 5.24 | -0.17 (-3.14%) | 52,214,341 |
| 9 Aug 2023 | CNY | 5.5 | 5.58 | 5.4 | 5.41 | 5.41 | -0.18 (-3.22%) | 51,116,111 |
| 8 Aug 2023 | CNY | 5.7 | 5.77 | 5.54 | 5.59 | 5.59 | -0.19 (-3.29%) | 68,155,020 |
| 7 Aug 2023 | CNY | 5.75 | 5.86 | 5.6 | 5.78 | 5.78 | -0.15 (-2.53%) | 83,528,895 |
| 4 Aug 2023 | CNY | 6.09 | 6.43 | 5.81 | 5.93 | 5.93 | -0.03 (-0.50%) | 182,980,570 |
| 3 Aug 2023 | CNY | 5.33 | 5.96 | 5.29 | 5.96 | 5.96 | +0.54 (+9.96%) | 101,609,892 |
| 2 Aug 2023 | CNY | 5.37 | 5.6 | 5.28 | 5.42 | 5.42 | +0.04 (+0.74%) | 67,135,511 |
| 1 Aug 2023 | CNY | 5.46 | 5.51 | 5.35 | 5.38 | 5.38 | -0.15 (-2.71%) | 68,115,160 |
| 31 Jul 2023 | CNY | 5.25 | 5.71 | 5.16 | 5.53 | 5.53 | +0.31 (+5.94%) | 107,650,634 |
| 28 Jul 2023 | CNY | 5.12 | 5.33 | 5.11 | 5.22 | 5.22 | +0.04 (+0.77%) | 61,241,672 |
| 27 Jul 2023 | CNY | 5.22 | 5.33 | 5.15 | 5.18 | 5.18 | -0.24 (-4.43%) | 64,761,457 |
| 26 Jul 2023 | CNY | 5.3 | 5.54 | 5.12 | 5.42 | 5.42 | +0.23 (+4.43%) | 100,188,378 |
| 25 Jul 2023 | CNY | 5.25 | 5.32 | 5.17 | 5.19 | 5.19 | -0.01 (-0.19%) | 61,288,641 |
| 24 Jul 2023 | CNY | 5.2 | 5.37 | 5.08 | 5.2 | 5.2 | -0.05 (-0.95%) | 75,965,633 |
| 21 Jul 2023 | CNY | 5.44 | 5.6 | 5.23 | 5.25 | 5.25 | -0.46 (-8.06%) | 115,837,667 |
| 20 Jul 2023 | CNY | 5.29 | 5.8 | 5.28 | 5.71 | 5.71 | +0.41 (+7.74%) | 158,586,502 |
| 19 Jul 2023 | CNY | 5.19 | 5.57 | 5.18 | 5.3 | 5.3 | +0.24 (+4.74%) | 147,650,622 |
| 18 Jul 2023 | CNY | 4.64 | 5.06 | 4.64 | 5.06 | 5.06 | +0.46 (+10%) | 63,837,912 |
| 17 Jul 2023 | CNY | 4.55 | 4.6 | 4.46 | 4.6 | 4.6 | -0.03 (-0.65%) | 20,376,950 |
| 14 Jul 2023 | CNY | 4.67 | 4.69 | 4.62 | 4.63 | 4.63 | -0.16 (-3.34%) | 25,924,870 |
| 13 Jul 2023 | CNY | 4.8 | 4.88 | 4.76 | 4.79 | 4.79 | +0.01 (+0.21%) | 22,419,700 |
| 12 Jul 2023 | CNY | 4.9 | 4.91 | 4.77 | 4.78 | 4.78 | -0.05 (-1.04%) | 32,232,629 |
| 11 Jul 2023 | CNY | 4.9 | 4.98 | 4.82 | 4.83 | 4.83 | -0.18 (-3.59%) | 54,276,729 |
| 10 Jul 2023 | CNY | 4.69 | 5.01 | 4.65 | 5.01 | 5.01 | +0.46 (+10.11%) | 43,884,437 |
| 7 Jul 2023 | CNY | 4.49 | 4.63 | 4.48 | 4.55 | 4.55 | +0.05 (+1.11%) | 15,032,499 |
| 6 Jul 2023 | CNY | 4.53 | 4.54 | 4.48 | 4.5 | 4.5 | -0.04 (-0.88%) | 8,917,260 |
