| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | CNY | 5.8 | 5.86 | 5.68 | 5.79 | 5.79 | +0.04 (+0.70%) | 8,379,870 |
| 21 Aug 2023 | CNY | 5.78 | 5.88 | 5.75 | 5.75 | 5.75 | -0.06 (-1.03%) | 6,054,176 |
| 18 Aug 2023 | CNY | 5.88 | 5.98 | 5.81 | 5.81 | 5.81 | -0.08 (-1.36%) | 7,395,904 |
| 17 Aug 2023 | CNY | 5.83 | 5.9 | 5.72 | 5.89 | 5.89 | +0.08 (+1.38%) | 6,106,350 |
| 16 Aug 2023 | CNY | 5.8 | 5.88 | 5.77 | 5.81 | 5.81 | 0.0 (0.0%) | 5,591,637 |
| 15 Aug 2023 | CNY | 5.87 | 5.89 | 5.76 | 5.81 | 5.81 | -0.05 (-0.85%) | 6,912,341 |
| 14 Aug 2023 | CNY | 5.92 | 6.01 | 5.78 | 5.86 | 5.86 | -0.1 (-1.68%) | 12,928,192 |
| 11 Aug 2023 | CNY | 6.1 | 6.15 | 5.95 | 5.96 | 5.96 | -0.16 (-2.61%) | 8,593,686 |
| 10 Aug 2023 | CNY | 6.11 | 6.18 | 6.09 | 6.12 | 6.12 | -0.03 (-0.49%) | 8,537,041 |
| 9 Aug 2023 | CNY | 6.32 | 6.32 | 6.13 | 6.15 | 6.15 | -0.17 (-2.69%) | 12,954,735 |
| 8 Aug 2023 | CNY | 6.25 | 6.35 | 6.18 | 6.32 | 6.32 | +0.07 (+1.12%) | 11,783,194 |
| 7 Aug 2023 | CNY | 6.23 | 6.3 | 6.19 | 6.25 | 6.25 | -0.02 (-0.32%) | 10,600,107 |
| 4 Aug 2023 | CNY | 6.34 | 6.38 | 6.25 | 6.27 | 6.27 | -0.03 (-0.48%) | 9,186,825 |
| 3 Aug 2023 | CNY | 6.35 | 6.39 | 6.26 | 6.3 | 6.3 | -0.1 (-1.56%) | 11,135,940 |
| 2 Aug 2023 | CNY | 6.38 | 6.44 | 6.34 | 6.4 | 6.4 | +0.01 (+0.16%) | 12,502,737 |
| 1 Aug 2023 | CNY | 6.32 | 6.44 | 6.28 | 6.39 | 6.39 | +0.09 (+1.43%) | 16,628,611 |
| 31 Jul 2023 | CNY | 6.23 | 6.33 | 6.21 | 6.3 | 6.3 | +0.09 (+1.45%) | 10,603,988 |
| 28 Jul 2023 | CNY | 6.16 | 6.25 | 6.1 | 6.21 | 6.21 | +0.03 (+0.49%) | 6,677,605 |
| 27 Jul 2023 | CNY | 6.21 | 6.29 | 6.17 | 6.18 | 6.18 | -0.02 (-0.32%) | 7,777,070 |
| 26 Jul 2023 | CNY | 6.2 | 6.22 | 6.13 | 6.2 | 6.2 | +0.01 (+0.16%) | 5,488,404 |
| 25 Jul 2023 | CNY | 6.14 | 6.2 | 6.13 | 6.19 | 6.19 | +0.1 (+1.64%) | 7,544,858 |
| 24 Jul 2023 | CNY | 6.12 | 6.2 | 6.06 | 6.09 | 6.09 | -0.03 (-0.49%) | 6,622,049 |
| 21 Jul 2023 | CNY | 6.11 | 6.17 | 6.06 | 6.12 | 6.12 | 0.0 (0.0%) | 5,360,609 |
| 20 Jul 2023 | CNY | 6.2 | 6.22 | 6.11 | 6.12 | 6.12 | -0.05 (-0.81%) | 7,089,061 |
| 19 Jul 2023 | CNY | 6.15 | 6.19 | 6.12 | 6.17 | 6.17 | 0.0 (0.0%) | 5,392,657 |
| 18 Jul 2023 | CNY | 6.11 | 6.22 | 6.09 | 6.17 | 6.17 | +0.03 (+0.49%) | 5,945,026 |
| 17 Jul 2023 | CNY | 6.16 | 6.18 | 6.06 | 6.14 | 6.14 | -0.06 (-0.97%) | 7,547,354 |
| 14 Jul 2023 | CNY | 6.25 | 6.31 | 6.18 | 6.2 | 6.2 | -0.05 (-0.80%) | 10,194,643 |
| 13 Jul 2023 | CNY | 6.16 | 6.28 | 6.15 | 6.25 | 6.25 | +0.1 (+1.63%) | 13,209,399 |
| 12 Jul 2023 | CNY | 6.18 | 6.23 | 6.11 | 6.15 | 6.15 | -0.04 (-0.65%) | 9,482,457 |
