| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 5.52 | 5.58 | 5.4 | 5.4 | 5.4 | -0.13 (-2.35%) | 13,340,140 |
| 17 Aug 2023 | CNY | 5.37 | 5.54 | 5.34 | 5.53 | 5.53 | +0.15 (+2.79%) | 19,535,745 |
| 16 Aug 2023 | CNY | 5.45 | 5.46 | 5.37 | 5.38 | 5.38 | -0.08 (-1.47%) | 10,847,376 |
| 15 Aug 2023 | CNY | 5.53 | 5.56 | 5.42 | 5.46 | 5.46 | -0.06 (-1.09%) | 10,548,512 |
| 14 Aug 2023 | CNY | 5.43 | 5.54 | 5.39 | 5.52 | 5.52 | +0.05 (+0.91%) | 14,958,526 |
| 11 Aug 2023 | CNY | 5.59 | 5.6 | 5.47 | 5.47 | 5.47 | -0.13 (-2.32%) | 18,702,987 |
| 10 Aug 2023 | CNY | 5.67 | 5.68 | 5.56 | 5.6 | 5.6 | -0.05 (-0.88%) | 23,117,584 |
| 9 Aug 2023 | CNY | 5.7 | 5.74 | 5.64 | 5.65 | 5.65 | -0.11 (-1.91%) | 23,500,718 |
| 8 Aug 2023 | CNY | 5.83 | 5.87 | 5.74 | 5.76 | 5.76 | -0.08 (-1.37%) | 17,481,413 |
| 7 Aug 2023 | CNY | 5.82 | 5.89 | 5.8 | 5.84 | 5.84 | +0.01 (+0.17%) | 13,749,600 |
| 4 Aug 2023 | CNY | 5.79 | 5.85 | 5.79 | 5.83 | 5.83 | +0.04 (+0.69%) | 15,382,819 |
| 3 Aug 2023 | CNY | 5.87 | 5.87 | 5.78 | 5.79 | 5.79 | -0.1 (-1.70%) | 21,132,300 |
| 2 Aug 2023 | CNY | 5.82 | 5.94 | 5.8 | 5.89 | 5.89 | +0.05 (+0.86%) | 21,410,769 |
| 1 Aug 2023 | CNY | 5.91 | 5.91 | 5.78 | 5.84 | 5.84 | -0.08 (-1.35%) | 21,032,836 |
| 31 Jul 2023 | CNY | 5.87 | 5.92 | 5.82 | 5.92 | 5.92 | +0.07 (+1.20%) | 21,439,198 |
| 28 Jul 2023 | CNY | 5.79 | 5.87 | 5.71 | 5.85 | 5.85 | +0.06 (+1.04%) | 20,115,086 |
| 27 Jul 2023 | CNY | 5.84 | 5.89 | 5.78 | 5.79 | 5.79 | -0.04 (-0.69%) | 15,345,412 |
| 26 Jul 2023 | CNY | 5.96 | 5.98 | 5.8 | 5.83 | 5.83 | -0.17 (-2.83%) | 23,775,680 |
| 25 Jul 2023 | CNY | 5.92 | 6 | 5.88 | 6 | 6 | +0.14 (+2.39%) | 23,790,432 |
| 24 Jul 2023 | CNY | 5.84 | 5.94 | 5.78 | 5.86 | 5.86 | +0.01 (+0.17%) | 17,642,347 |
| 21 Jul 2023 | CNY | 5.9 | 5.99 | 5.83 | 5.85 | 5.85 | -0.08 (-1.35%) | 25,268,701 |
| 20 Jul 2023 | CNY | 6.11 | 6.13 | 5.92 | 5.93 | 5.93 | -0.19 (-3.10%) | 35,826,241 |
| 19 Jul 2023 | CNY | 6.16 | 6.18 | 6.08 | 6.12 | 6.12 | -0.01 (-0.16%) | 18,679,603 |
| 18 Jul 2023 | CNY | 6.23 | 6.23 | 6.1 | 6.13 | 6.13 | -0.1 (-1.61%) | 26,475,103 |
| 17 Jul 2023 | CNY | 6.2 | 6.26 | 6.13 | 6.23 | 6.23 | 0.0 (0.0%) | 23,334,059 |
| 14 Jul 2023 | CNY | 6.3 | 6.32 | 6.19 | 6.23 | 6.23 | -0.07 (-1.11%) | 33,234,674 |
| 13 Jul 2023 | CNY | 6.31 | 6.35 | 6.25 | 6.3 | 6.3 | -0.01 (-0.16%) | 36,772,183 |
| 12 Jul 2023 | CNY | 6.66 | 6.68 | 6.29 | 6.31 | 6.31 | -0.36 (-5.40%) | 86,041,862 |
| 11 Jul 2023 | CNY | 6.65 | 6.72 | 6.62 | 6.67 | 6.67 | +0.03 (+0.45%) | 37,000,028 |
| 10 Jul 2023 | CNY | 6.64 | 6.74 | 6.61 | 6.64 | 6.64 | -0.03 (-0.45%) | 38,381,109 |
