| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 5.7 | 5.8 | 5.67 | 5.75 | 5.75 | +0.05 (+0.88%) | 6,455,963 |
| 9 Aug 2023 | CNY | 5.72 | 5.86 | 5.67 | 5.7 | 5.7 | -0.01 (-0.18%) | 6,289,867 |
| 8 Aug 2023 | CNY | 5.8 | 5.8 | 5.68 | 5.71 | 5.71 | -0.09 (-1.55%) | 4,004,600 |
| 7 Aug 2023 | CNY | 5.74 | 5.86 | 5.73 | 5.8 | 5.8 | +0.04 (+0.69%) | 5,705,840 |
| 4 Aug 2023 | CNY | 5.75 | 5.86 | 5.75 | 5.76 | 5.76 | +0.01 (+0.17%) | 3,501,914 |
| 3 Aug 2023 | CNY | 5.79 | 5.8 | 5.72 | 5.75 | 5.75 | -0.05 (-0.86%) | 2,807,635 |
| 2 Aug 2023 | CNY | 5.76 | 5.83 | 5.76 | 5.8 | 5.8 | +0.03 (+0.52%) | 3,416,740 |
| 1 Aug 2023 | CNY | 5.8 | 5.86 | 5.77 | 5.77 | 5.77 | -0.04 (-0.69%) | 4,132,861 |
| 31 Jul 2023 | CNY | 5.66 | 5.85 | 5.66 | 5.81 | 5.81 | +0.09 (+1.57%) | 5,338,291 |
| 28 Jul 2023 | CNY | 5.7 | 5.75 | 5.61 | 5.72 | 5.72 | 0.0 (0.0%) | 5,375,183 |
| 27 Jul 2023 | CNY | 5.77 | 5.88 | 5.7 | 5.72 | 5.72 | -0.05 (-0.87%) | 6,436,820 |
| 26 Jul 2023 | CNY | 5.72 | 5.81 | 5.68 | 5.77 | 5.77 | +0.05 (+0.87%) | 5,681,328 |
| 25 Jul 2023 | CNY | 5.57 | 5.73 | 5.57 | 5.72 | 5.72 | +0.17 (+3.06%) | 5,976,200 |
| 24 Jul 2023 | CNY | 5.58 | 5.61 | 5.52 | 5.55 | 5.55 | +0.01 (+0.18%) | 3,884,640 |
| 21 Jul 2023 | CNY | 5.58 | 5.62 | 5.53 | 5.54 | 5.54 | -0.04 (-0.72%) | 3,858,580 |
| 20 Jul 2023 | CNY | 5.64 | 5.69 | 5.55 | 5.58 | 5.58 | -0.08 (-1.41%) | 4,786,260 |
| 19 Jul 2023 | CNY | 5.65 | 5.8 | 5.58 | 5.66 | 5.66 | +0.02 (+0.35%) | 6,755,440 |
| 18 Jul 2023 | CNY | 5.61 | 5.66 | 5.51 | 5.64 | 5.64 | -0.01 (-0.18%) | 6,542,626 |
| 17 Jul 2023 | CNY | 5.51 | 5.7 | 5.48 | 5.65 | 5.65 | +0.18 (+3.29%) | 9,860,771 |
| 14 Jul 2023 | CNY | 5.48 | 5.54 | 5.45 | 5.47 | 5.47 | -0.02 (-0.36%) | 3,340,180 |
| 13 Jul 2023 | CNY | 5.5 | 5.59 | 5.46 | 5.49 | 5.49 | +0.04 (+0.73%) | 4,287,160 |
| 12 Jul 2023 | CNY | 5.56 | 5.6 | 5.44 | 5.45 | 5.45 | -0.11 (-1.98%) | 3,746,160 |
| 11 Jul 2023 | CNY | 5.58 | 5.59 | 5.53 | 5.56 | 5.56 | +0.01 (+0.18%) | 2,411,246 |
| 10 Jul 2023 | CNY | 5.55 | 5.61 | 5.53 | 5.55 | 5.55 | 0.0 (0.0%) | 2,451,964 |
| 7 Jul 2023 | CNY | 5.59 | 5.62 | 5.53 | 5.55 | 5.55 | -0.04 (-0.72%) | 2,741,500 |
| 6 Jul 2023 | CNY | 5.57 | 5.63 | 5.56 | 5.59 | 5.59 | 0.0 (0.0%) | 1,942,660 |
| 5 Jul 2023 | CNY | 5.58 | 5.64 | 5.56 | 5.59 | 5.59 | -0.03 (-0.53%) | 1,925,540 |
| 4 Jul 2023 | CNY | 5.56 | 5.65 | 5.56 | 5.62 | 5.62 | +0.01 (+0.18%) | 2,623,300 |
| 3 Jul 2023 | CNY | 5.69 | 5.72 | 5.6 | 5.61 | 5.61 | -0.05 (-0.88%) | 3,393,200 |
| 30 Jun 2023 | CNY | 5.64 | 5.68 | 5.6 | 5.66 | 5.66 | +0.05 (+0.89%) | 2,648,760 |
