| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 5.86 | 5.91 | 5.75 | 5.88 | 5.88 | +0.02 (+0.34%) | 32,122,692 |
| 16 Aug 2023 | CNY | 5.98 | 6.02 | 5.7 | 5.86 | 5.86 | -0.16 (-2.66%) | 45,277,265 |
| 15 Aug 2023 | CNY | 6.09 | 6.12 | 5.96 | 6.02 | 6.02 | -0.07 (-1.15%) | 39,698,036 |
| 14 Aug 2023 | CNY | 5.9 | 6.09 | 5.86 | 6.09 | 6.09 | +0.16 (+2.70%) | 48,495,133 |
| 11 Aug 2023 | CNY | 6.02 | 6.1 | 5.9 | 5.93 | 5.93 | -0.12 (-1.98%) | 39,396,902 |
| 10 Aug 2023 | CNY | 5.99 | 6.12 | 5.97 | 6.05 | 6.05 | +0.06 (+1.00%) | 35,440,102 |
| 9 Aug 2023 | CNY | 6.15 | 6.16 | 5.95 | 5.99 | 5.99 | -0.17 (-2.76%) | 50,822,324 |
| 8 Aug 2023 | CNY | 6.23 | 6.29 | 6.15 | 6.16 | 6.16 | -0.12 (-1.91%) | 45,250,491 |
| 7 Aug 2023 | CNY | 6.2 | 6.3 | 6.15 | 6.28 | 6.28 | +0.07 (+1.13%) | 58,990,979 |
| 4 Aug 2023 | CNY | 6.11 | 6.27 | 6.09 | 6.21 | 6.21 | +0.13 (+2.14%) | 73,296,693 |
| 3 Aug 2023 | CNY | 6.12 | 6.18 | 6.06 | 6.08 | 6.08 | +0.03 (+0.50%) | 43,877,020 |
| 2 Aug 2023 | CNY | 6.09 | 6.09 | 6.01 | 6.05 | 6.05 | -0.05 (-0.82%) | 37,058,367 |
| 1 Aug 2023 | CNY | 6.16 | 6.18 | 6.07 | 6.1 | 6.1 | -0.09 (-1.45%) | 42,118,987 |
| 31 Jul 2023 | CNY | 6.1 | 6.23 | 5.97 | 6.19 | 6.19 | +0.12 (+1.98%) | 60,824,368 |
| 28 Jul 2023 | CNY | 6 | 6.11 | 5.93 | 6.07 | 6.07 | +0.03 (+0.50%) | 49,096,823 |
| 27 Jul 2023 | CNY | 6.09 | 6.14 | 5.97 | 6.04 | 6.04 | -0.05 (-0.82%) | 55,902,359 |
| 26 Jul 2023 | CNY | 6.46 | 6.47 | 6.05 | 6.09 | 6.09 | -0.39 (-6.02%) | 119,085,998 |
| 25 Jul 2023 | CNY | 6.45 | 6.53 | 6.4 | 6.48 | 6.48 | +0.12 (+1.89%) | 61,812,770 |
| 24 Jul 2023 | CNY | 6.44 | 6.54 | 6.34 | 6.36 | 6.36 | -0.15 (-2.30%) | 60,209,000 |
| 21 Jul 2023 | CNY | 6.7 | 6.75 | 6.5 | 6.51 | 6.51 | -0.25 (-3.70%) | 72,020,301 |
| 20 Jul 2023 | CNY | 6.82 | 6.96 | 6.73 | 6.76 | 6.76 | -0.14 (-2.03%) | 86,472,242 |
| 19 Jul 2023 | CNY | 6.6 | 7.08 | 6.54 | 6.9 | 6.9 | +0.33 (+5.02%) | 140,794,625 |
| 18 Jul 2023 | CNY | 6.69 | 6.69 | 6.55 | 6.57 | 6.57 | -0.15 (-2.23%) | 49,280,868 |
| 17 Jul 2023 | CNY | 6.71 | 6.79 | 6.6 | 6.72 | 6.72 | +0.1 (+1.51%) | 69,648,631 |
| 14 Jul 2023 | CNY | 6.49 | 6.69 | 6.47 | 6.62 | 6.62 | +0.19 (+2.95%) | 96,176,800 |
| 13 Jul 2023 | CNY | 6.35 | 6.45 | 6.27 | 6.43 | 6.43 | +0.1 (+1.58%) | 75,614,503 |
| 12 Jul 2023 | CNY | 6.51 | 6.64 | 6.31 | 6.33 | 6.33 | -0.2 (-3.06%) | 78,366,767 |
| 11 Jul 2023 | CNY | 6.5 | 6.58 | 6.44 | 6.53 | 6.53 | +0.07 (+1.08%) | 54,508,403 |
| 10 Jul 2023 | CNY | 6.49 | 6.5 | 6.37 | 6.46 | 6.46 | -0.03 (-0.46%) | 50,077,038 |
| 7 Jul 2023 | CNY | 6.6 | 6.6 | 6.35 | 6.49 | 6.49 | -0.14 (-2.11%) | 80,304,787 |
