| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 5.36 | 5.42 | 5.3 | 5.41 | 5.41 | +0.05 (+0.93%) | 14,278,411 |
| 16 Aug 2023 | CNY | 5.42 | 5.44 | 5.35 | 5.36 | 5.36 | -0.06 (-1.11%) | 13,974,483 |
| 15 Aug 2023 | CNY | 5.47 | 5.48 | 5.35 | 5.42 | 5.42 | -0.04 (-0.73%) | 17,963,000 |
| 14 Aug 2023 | CNY | 5.48 | 5.51 | 5.4 | 5.46 | 5.46 | -0.02 (-0.36%) | 17,262,223 |
| 11 Aug 2023 | CNY | 5.62 | 5.64 | 5.48 | 5.48 | 5.48 | -0.14 (-2.49%) | 22,597,743 |
| 10 Aug 2023 | CNY | 5.65 | 5.66 | 5.58 | 5.62 | 5.62 | -0.01 (-0.18%) | 14,745,780 |
| 9 Aug 2023 | CNY | 5.77 | 5.78 | 5.6 | 5.63 | 5.63 | -0.18 (-3.10%) | 28,911,700 |
| 8 Aug 2023 | CNY | 5.87 | 5.93 | 5.78 | 5.81 | 5.81 | -0.06 (-1.02%) | 19,973,298 |
| 7 Aug 2023 | CNY | 5.78 | 5.93 | 5.73 | 5.87 | 5.87 | +0.1 (+1.73%) | 31,179,187 |
| 4 Aug 2023 | CNY | 5.73 | 5.79 | 5.71 | 5.77 | 5.77 | +0.06 (+1.05%) | 25,480,106 |
| 3 Aug 2023 | CNY | 5.75 | 5.78 | 5.69 | 5.71 | 5.71 | -0.05 (-0.87%) | 18,854,600 |
| 2 Aug 2023 | CNY | 5.77 | 5.8 | 5.73 | 5.76 | 5.76 | 0.0 (0.0%) | 15,590,504 |
| 1 Aug 2023 | CNY | 5.82 | 5.83 | 5.75 | 5.76 | 5.76 | -0.03 (-0.52%) | 20,949,758 |
| 31 Jul 2023 | CNY | 5.71 | 5.82 | 5.71 | 5.79 | 5.79 | +0.05 (+0.87%) | 23,564,472 |
| 28 Jul 2023 | CNY | 5.68 | 5.77 | 5.62 | 5.74 | 5.74 | +0.07 (+1.23%) | 26,619,384 |
| 27 Jul 2023 | CNY | 5.74 | 5.81 | 5.65 | 5.67 | 5.67 | -0.05 (-0.87%) | 32,859,265 |
| 26 Jul 2023 | CNY | 5.99 | 5.99 | 5.7 | 5.72 | 5.72 | -0.25 (-4.19%) | 58,943,155 |
| 25 Jul 2023 | CNY | 5.91 | 5.98 | 5.89 | 5.97 | 5.97 | +0.1 (+1.70%) | 27,638,055 |
| 24 Jul 2023 | CNY | 5.88 | 5.93 | 5.81 | 5.87 | 5.87 | +0.03 (+0.51%) | 20,636,352 |
| 21 Jul 2023 | CNY | 5.87 | 5.92 | 5.81 | 5.84 | 5.84 | -0.02 (-0.34%) | 27,397,995 |
| 20 Jul 2023 | CNY | 6 | 6.01 | 5.86 | 5.86 | 5.86 | -0.1 (-1.68%) | 32,711,115 |
| 19 Jul 2023 | CNY | 6.05 | 6.07 | 5.9 | 5.96 | 5.96 | -0.05 (-0.83%) | 34,368,468 |
| 18 Jul 2023 | CNY | 5.96 | 6.15 | 5.95 | 6.01 | 6.01 | +0.03 (+0.50%) | 56,072,261 |
| 17 Jul 2023 | CNY | 5.9 | 6.01 | 5.87 | 5.98 | 5.98 | +0.04 (+0.67%) | 32,890,060 |
| 14 Jul 2023 | CNY | 5.96 | 6.03 | 5.82 | 5.94 | 5.94 | 0.0 (0.0%) | 47,103,600 |
| 13 Jul 2023 | CNY | 5.92 | 6.09 | 5.9 | 5.94 | 5.94 | +0.04 (+0.68%) | 55,849,144 |
| 12 Jul 2023 | CNY | 5.89 | 6.04 | 5.86 | 5.9 | 5.9 | +0.01 (+0.17%) | 62,459,900 |
| 11 Jul 2023 | CNY | 5.88 | 5.93 | 5.84 | 5.89 | 5.89 | 0.0 (0.0%) | 32,407,201 |
| 10 Jul 2023 | CNY | 5.89 | 5.96 | 5.84 | 5.89 | 5.89 | 0.0 (0.0%) | 35,894,743 |
| 7 Jul 2023 | CNY | 6.03 | 6.03 | 5.79 | 5.89 | 5.89 | -0.14 (-2.32%) | 70,204,925 |
