| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 5.84 | 5.87 | 5.72 | 5.73 | 5.73 | -0.11 (-1.88%) | 3,501,100 |
| 17 Aug 2023 | CNY | 5.79 | 5.86 | 5.67 | 5.84 | 5.84 | +0.07 (+1.21%) | 5,353,600 |
| 16 Aug 2023 | CNY | 5.75 | 5.89 | 5.68 | 5.77 | 5.77 | +0.02 (+0.35%) | 6,728,879 |
| 15 Aug 2023 | CNY | 5.72 | 5.84 | 5.69 | 5.75 | 5.75 | -0.01 (-0.17%) | 4,241,500 |
| 14 Aug 2023 | CNY | 5.68 | 5.78 | 5.59 | 5.76 | 5.76 | +0.02 (+0.35%) | 3,738,800 |
| 11 Aug 2023 | CNY | 5.74 | 5.84 | 5.72 | 5.74 | 5.74 | -0.04 (-0.69%) | 3,541,400 |
| 10 Aug 2023 | CNY | 5.76 | 5.85 | 5.74 | 5.78 | 5.78 | 0.0 (0.0%) | 3,452,700 |
| 9 Aug 2023 | CNY | 5.8 | 5.87 | 5.76 | 5.78 | 5.78 | -0.04 (-0.69%) | 3,962,623 |
| 8 Aug 2023 | CNY | 5.9 | 5.91 | 5.8 | 5.82 | 5.82 | -0.12 (-2.02%) | 5,209,923 |
| 7 Aug 2023 | CNY | 5.88 | 5.95 | 5.84 | 5.94 | 5.94 | +0.05 (+0.85%) | 6,837,600 |
| 4 Aug 2023 | CNY | 6.09 | 6.12 | 5.88 | 5.89 | 5.89 | -0.16 (-2.64%) | 12,872,422 |
| 3 Aug 2023 | CNY | 6.06 | 6.28 | 5.99 | 6.05 | 6.05 | -0.03 (-0.49%) | 13,428,681 |
| 2 Aug 2023 | CNY | 6.05 | 6.13 | 5.99 | 6.08 | 6.08 | +0.05 (+0.83%) | 12,372,300 |
| 1 Aug 2023 | CNY | 6.18 | 6.18 | 5.94 | 6.03 | 6.03 | -0.17 (-2.74%) | 23,086,264 |
| 31 Jul 2023 | CNY | 6.28 | 6.29 | 6.11 | 6.2 | 6.2 | -0.03 (-0.48%) | 27,930,718 |
| 28 Jul 2023 | CNY | 6.32 | 6.65 | 6.19 | 6.23 | 6.23 | -0.11 (-1.74%) | 42,759,588 |
| 27 Jul 2023 | CNY | 6.34 | 6.34 | 6.1 | 6.34 | 6.34 | +0.58 (+10.07%) | 30,089,249 |
| 26 Jul 2023 | CNY | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | +0.52 (+9.92%) | 1,281,700 |
| 25 Jul 2023 | CNY | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0 (0.0%) | 0 |
| 24 Jul 2023 | CNY | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0 (0.0%) | 0 |
| 21 Jul 2023 | CNY | 5.2 | 5.28 | 5.12 | 5.24 | 5.24 | +0.06 (+1.16%) | 2,601,845 |
| 20 Jul 2023 | CNY | 5.15 | 5.22 | 5.15 | 5.18 | 5.18 | +0.02 (+0.39%) | 2,577,600 |
| 19 Jul 2023 | CNY | 5.18 | 5.22 | 5.13 | 5.16 | 5.16 | -0.04 (-0.77%) | 1,563,900 |
| 18 Jul 2023 | CNY | 5.18 | 5.21 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 1,829,632 |
| 17 Jul 2023 | CNY | 5.21 | 5.24 | 5.13 | 5.2 | 5.2 | 0.0 (0.0%) | 1,769,876 |
| 14 Jul 2023 | CNY | 5.25 | 5.28 | 5.19 | 5.2 | 5.2 | -0.08 (-1.52%) | 3,036,500 |
| 13 Jul 2023 | CNY | 5.27 | 5.31 | 5.25 | 5.28 | 5.28 | -0.01 (-0.19%) | 2,013,791 |
| 12 Jul 2023 | CNY | 5.31 | 5.42 | 5.26 | 5.29 | 5.29 | -0.01 (-0.19%) | 2,893,464 |
| 11 Jul 2023 | CNY | 5.25 | 5.32 | 5.22 | 5.3 | 5.3 | +0.08 (+1.53%) | 1,950,600 |
| 10 Jul 2023 | CNY | 5.26 | 5.33 | 5.21 | 5.22 | 5.22 | -0.04 (-0.76%) | 1,814,000 |
