| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 5.25 | 5.29 | 5.23 | 5.27 | 5.27 | +0.02 (+0.38%) | 4,269,905 |
| 9 Aug 2023 | CNY | 5.27 | 5.31 | 5.21 | 5.25 | 5.25 | -0.04 (-0.76%) | 6,181,791 |
| 8 Aug 2023 | CNY | 5.28 | 5.31 | 5.23 | 5.29 | 5.29 | +0.01 (+0.19%) | 6,606,356 |
| 7 Aug 2023 | CNY | 5.31 | 5.35 | 5.26 | 5.28 | 5.28 | -0.01 (-0.19%) | 8,182,771 |
| 4 Aug 2023 | CNY | 5.29 | 5.32 | 5.25 | 5.29 | 5.29 | +0.02 (+0.38%) | 9,169,513 |
| 3 Aug 2023 | CNY | 5.3 | 5.3 | 5.25 | 5.27 | 5.27 | -0.01 (-0.19%) | 6,550,086 |
| 2 Aug 2023 | CNY | 5.32 | 5.35 | 5.25 | 5.28 | 5.28 | -0.05 (-0.94%) | 12,150,300 |
| 1 Aug 2023 | CNY | 5.23 | 5.4 | 5.21 | 5.33 | 5.33 | +0.09 (+1.72%) | 17,075,649 |
| 31 Jul 2023 | CNY | 5.17 | 5.24 | 5.17 | 5.24 | 5.24 | +0.08 (+1.55%) | 11,594,897 |
| 28 Jul 2023 | CNY | 5.11 | 5.17 | 5.04 | 5.16 | 5.16 | +0.03 (+0.58%) | 9,553,111 |
| 27 Jul 2023 | CNY | 5.11 | 5.2 | 5.11 | 5.13 | 5.13 | +0.02 (+0.39%) | 8,527,230 |
| 26 Jul 2023 | CNY | 5.14 | 5.14 | 5.08 | 5.11 | 5.11 | -0.03 (-0.58%) | 4,546,700 |
| 25 Jul 2023 | CNY | 5.05 | 5.15 | 5.05 | 5.14 | 5.14 | +0.11 (+2.19%) | 7,751,458 |
| 24 Jul 2023 | CNY | 5.05 | 5.08 | 5.02 | 5.03 | 5.03 | -0.02 (-0.40%) | 5,883,385 |
| 21 Jul 2023 | CNY | 5.08 | 5.11 | 5.02 | 5.05 | 5.05 | -0.05 (-0.98%) | 8,306,159 |
| 20 Jul 2023 | CNY | 5.15 | 5.18 | 5.09 | 5.1 | 5.1 | -0.04 (-0.78%) | 6,903,028 |
| 19 Jul 2023 | CNY | 5.18 | 5.2 | 5.12 | 5.14 | 5.14 | -0.05 (-0.96%) | 5,894,540 |
| 18 Jul 2023 | CNY | 5.22 | 5.23 | 5.16 | 5.19 | 5.19 | -0.01 (-0.19%) | 6,429,375 |
| 17 Jul 2023 | CNY | 5.18 | 5.22 | 5.13 | 5.2 | 5.2 | +0.01 (+0.19%) | 6,753,753 |
| 14 Jul 2023 | CNY | 5.25 | 5.25 | 5.18 | 5.19 | 5.19 | -0.07 (-1.33%) | 8,214,817 |
| 13 Jul 2023 | CNY | 5.17 | 5.27 | 5.15 | 5.26 | 5.26 | +0.1 (+1.94%) | 11,664,106 |
| 12 Jul 2023 | CNY | 5.22 | 5.24 | 5.14 | 5.16 | 5.16 | -0.06 (-1.15%) | 9,654,041 |
| 11 Jul 2023 | CNY | 5.17 | 5.23 | 5.13 | 5.22 | 5.22 | +0.05 (+0.97%) | 9,638,299 |
| 10 Jul 2023 | CNY | 5.09 | 5.2 | 5.09 | 5.17 | 5.17 | +0.05 (+0.98%) | 9,977,787 |
| 7 Jul 2023 | CNY | 5.11 | 5.13 | 5.04 | 5.12 | 5.12 | +0.02 (+0.39%) | 8,543,338 |
| 6 Jul 2023 | CNY | 5.11 | 5.13 | 5.07 | 5.1 | 5.1 | 0.0 (0.0%) | 8,914,052 |
| 5 Jul 2023 | CNY | 5.13 | 5.17 | 5.09 | 5.1 | 5.1 | -0.03 (-0.58%) | 7,628,911 |
| 4 Jul 2023 | CNY | 5.15 | 5.2 | 5.11 | 5.13 | 5.13 | 0.0 (0.0%) | 11,656,681 |
| 3 Jul 2023 | CNY | 5.09 | 5.16 | 5.08 | 5.13 | 5.13 | +0.04 (+0.79%) | 11,499,876 |
| 30 Jun 2023 | CNY | 5.08 | 5.1 | 5.03 | 5.09 | 5.09 | +0.05 (+0.99%) | 8,686,356 |
