| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 5.7 | 5.74 | 5.65 | 5.71 | 5.71 | +0.03 (+0.53%) | 6,012,875 |
| 9 Aug 2023 | CNY | 5.78 | 5.79 | 5.66 | 5.68 | 5.68 | -0.13 (-2.24%) | 9,910,622 |
| 8 Aug 2023 | CNY | 5.85 | 5.9 | 5.77 | 5.81 | 5.81 | -0.08 (-1.36%) | 10,044,355 |
| 7 Aug 2023 | CNY | 5.96 | 5.96 | 5.87 | 5.89 | 5.89 | -0.07 (-1.17%) | 8,446,400 |
| 4 Aug 2023 | CNY | 5.99 | 6.02 | 5.87 | 5.96 | 5.96 | 0.0 (0.0%) | 15,581,463 |
| 3 Aug 2023 | CNY | 6.01 | 6.03 | 5.91 | 5.96 | 5.96 | -0.11 (-1.81%) | 18,591,505 |
| 2 Aug 2023 | CNY | 5.75 | 6.15 | 5.75 | 6.07 | 6.07 | +0.3 (+5.20%) | 39,959,716 |
| 1 Aug 2023 | CNY | 5.83 | 5.83 | 5.71 | 5.77 | 5.77 | -0.02 (-0.35%) | 8,541,358 |
| 31 Jul 2023 | CNY | 5.63 | 5.82 | 5.63 | 5.79 | 5.79 | +0.16 (+2.84%) | 13,824,800 |
| 28 Jul 2023 | CNY | 5.54 | 5.65 | 5.46 | 5.63 | 5.63 | +0.05 (+0.90%) | 9,815,800 |
| 27 Jul 2023 | CNY | 5.56 | 5.67 | 5.54 | 5.58 | 5.58 | +0.01 (+0.18%) | 7,859,962 |
| 26 Jul 2023 | CNY | 5.66 | 5.67 | 5.54 | 5.57 | 5.57 | -0.1 (-1.76%) | 8,097,400 |
| 25 Jul 2023 | CNY | 5.62 | 5.69 | 5.61 | 5.67 | 5.67 | +0.08 (+1.43%) | 7,431,003 |
| 24 Jul 2023 | CNY | 5.55 | 5.64 | 5.5 | 5.59 | 5.59 | +0.04 (+0.72%) | 6,151,050 |
| 21 Jul 2023 | CNY | 5.6 | 5.63 | 5.54 | 5.55 | 5.55 | -0.08 (-1.42%) | 8,109,830 |
| 20 Jul 2023 | CNY | 5.69 | 5.76 | 5.61 | 5.63 | 5.63 | -0.06 (-1.05%) | 10,247,382 |
| 19 Jul 2023 | CNY | 5.82 | 5.82 | 5.65 | 5.69 | 5.69 | -0.08 (-1.39%) | 10,187,700 |
| 18 Jul 2023 | CNY | 5.73 | 5.79 | 5.64 | 5.77 | 5.77 | +0.04 (+0.70%) | 9,839,553 |
| 17 Jul 2023 | CNY | 5.78 | 5.79 | 5.56 | 5.73 | 5.73 | -0.11 (-1.88%) | 12,758,103 |
| 14 Jul 2023 | CNY | 5.9 | 5.93 | 5.82 | 5.84 | 5.84 | -0.06 (-1.02%) | 9,063,273 |
| 13 Jul 2023 | CNY | 5.94 | 5.98 | 5.84 | 5.9 | 5.9 | -0.02 (-0.34%) | 13,057,479 |
| 12 Jul 2023 | CNY | 6.06 | 6.1 | 5.9 | 5.92 | 5.92 | -0.14 (-2.31%) | 15,806,116 |
| 11 Jul 2023 | CNY | 5.91 | 6.08 | 5.9 | 6.06 | 6.06 | +0.12 (+2.02%) | 18,322,789 |
| 10 Jul 2023 | CNY | 5.92 | 6.06 | 5.89 | 5.94 | 5.94 | +0.02 (+0.34%) | 11,590,611 |
| 7 Jul 2023 | CNY | 6.01 | 6.09 | 5.9 | 5.92 | 5.92 | -0.09 (-1.50%) | 14,257,342 |
| 6 Jul 2023 | CNY | 5.97 | 6.09 | 5.93 | 6.01 | 6.01 | +0.02 (+0.33%) | 11,247,600 |
| 5 Jul 2023 | CNY | 6.14 | 6.16 | 5.97 | 5.99 | 5.99 | -0.11 (-1.80%) | 13,670,800 |
| 4 Jul 2023 | CNY | 6.07 | 6.2 | 6.04 | 6.1 | 6.1 | +0.06 (+0.99%) | 20,867,156 |
| 3 Jul 2023 | CNY | 6.16 | 6.27 | 6.03 | 6.04 | 6.04 | -0.14 (-2.27%) | 21,844,800 |
| 30 Jun 2023 | CNY | 6.13 | 6.26 | 6.12 | 6.18 | 6.18 | +0.05 (+0.82%) | 25,666,069 |
