| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 5.43 | 5.58 | 5.37 | 5.54 | 5.54 | +0.12 (+2.21%) | 21,014,700 |
| 16 Aug 2023 | CNY | 5.47 | 5.5 | 5.28 | 5.42 | 5.42 | -0.1 (-1.81%) | 21,612,600 |
| 15 Aug 2023 | CNY | 5.53 | 5.6 | 5.42 | 5.52 | 5.52 | -0.05 (-0.90%) | 19,862,200 |
| 14 Aug 2023 | CNY | 5.41 | 5.6 | 5.38 | 5.57 | 5.57 | +0.13 (+2.39%) | 24,088,138 |
| 11 Aug 2023 | CNY | 5.6 | 5.61 | 5.43 | 5.44 | 5.44 | -0.16 (-2.86%) | 26,697,500 |
| 10 Aug 2023 | CNY | 5.53 | 5.68 | 5.48 | 5.6 | 5.6 | -0.1 (-1.75%) | 35,282,900 |
| 9 Aug 2023 | CNY | 5.6 | 5.92 | 5.56 | 5.7 | 5.7 | +0.05 (+0.88%) | 42,241,032 |
| 8 Aug 2023 | CNY | 5.85 | 5.87 | 5.64 | 5.65 | 5.65 | -0.23 (-3.91%) | 43,599,418 |
| 7 Aug 2023 | CNY | 5.8 | 6.09 | 5.73 | 5.88 | 5.88 | 0.0 (0.0%) | 57,330,200 |
| 4 Aug 2023 | CNY | 5.58 | 6.04 | 5.56 | 5.88 | 5.88 | +0.24 (+4.26%) | 76,131,850 |
| 3 Aug 2023 | CNY | 5.39 | 5.79 | 5.37 | 5.64 | 5.64 | +0.19 (+3.49%) | 61,815,968 |
| 2 Aug 2023 | CNY | 5.35 | 5.55 | 5.33 | 5.45 | 5.45 | 0.0 (0.0%) | 40,619,100 |
| 1 Aug 2023 | CNY | 5.66 | 5.69 | 5.42 | 5.45 | 5.45 | -0.26 (-4.55%) | 60,507,725 |
| 31 Jul 2023 | CNY | 5.75 | 5.95 | 5.66 | 5.71 | 5.71 | -0.17 (-2.89%) | 70,504,000 |
| 28 Jul 2023 | CNY | 5.78 | 6.2 | 5.78 | 5.88 | 5.88 | +0.07 (+1.20%) | 83,158,443 |
| 27 Jul 2023 | CNY | 6.13 | 6.28 | 5.78 | 5.81 | 5.81 | -0.59 (-9.22%) | 100,337,322 |
| 26 Jul 2023 | CNY | 6.98 | 6.99 | 6.33 | 6.4 | 6.4 | -0.63 (-8.96%) | 138,859,044 |
| 25 Jul 2023 | CNY | 6.59 | 7.03 | 6.43 | 7.03 | 7.03 | +0.64 (+10.02%) | 156,959,776 |
| 24 Jul 2023 | CNY | 5.24 | 6.39 | 5.24 | 6.39 | 6.39 | +0.58 (+9.98%) | 110,215,718 |
| 21 Jul 2023 | CNY | 6.46 | 6.87 | 5.81 | 5.81 | 5.81 | -0.64 (-9.92%) | 146,379,010 |
| 20 Jul 2023 | CNY | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | +0.59 (+10.07%) | 10,955,932 |
| 19 Jul 2023 | CNY | 5.25 | 5.86 | 5.23 | 5.86 | 5.86 | +0.53 (+9.94%) | 46,824,176 |
| 18 Jul 2023 | CNY | 5.41 | 5.48 | 5.2 | 5.33 | 5.33 | -0.23 (-4.14%) | 59,101,793 |
| 17 Jul 2023 | CNY | 5.54 | 5.94 | 5.4 | 5.56 | 5.56 | +0.02 (+0.36%) | 106,162,197 |
| 14 Jul 2023 | CNY | 5.01 | 5.54 | 5.01 | 5.54 | 5.54 | +0.5 (+9.92%) | 39,406,081 |
| 13 Jul 2023 | CNY | 5.05 | 5.21 | 5.01 | 5.04 | 5.04 | -0.05 (-0.98%) | 41,203,900 |
| 12 Jul 2023 | CNY | 5 | 5.49 | 5 | 5.09 | 5.09 | +0.02 (+0.39%) | 59,629,719 |
| 11 Jul 2023 | CNY | 4.83 | 5.31 | 4.77 | 5.07 | 5.07 | +0.24 (+4.97%) | 68,308,300 |
| 10 Jul 2023 | CNY | 4.93 | 4.96 | 4.77 | 4.83 | 4.83 | -0.09 (-1.83%) | 20,062,820 |
| 7 Jul 2023 | CNY | 5 | 5.01 | 4.85 | 4.92 | 4.92 | -0.14 (-2.77%) | 33,900,582 |
