| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 4.75 | 4.83 | 4.73 | 4.82 | 4.82 | +0.02 (+0.42%) | 6,664,000 |
| 11 Aug 2023 | CNY | 4.91 | 4.92 | 4.8 | 4.8 | 4.8 | -0.12 (-2.44%) | 13,262,720 |
| 10 Aug 2023 | CNY | 4.91 | 4.93 | 4.88 | 4.92 | 4.92 | +0.01 (+0.20%) | 8,317,000 |
| 9 Aug 2023 | CNY | 4.94 | 4.98 | 4.89 | 4.91 | 4.91 | -0.05 (-1.01%) | 12,064,300 |
| 8 Aug 2023 | CNY | 5.05 | 5.05 | 4.95 | 4.96 | 4.96 | -0.07 (-1.39%) | 13,943,400 |
| 7 Aug 2023 | CNY | 5.08 | 5.08 | 5.02 | 5.03 | 5.03 | -0.05 (-0.98%) | 12,275,800 |
| 4 Aug 2023 | CNY | 5.04 | 5.09 | 5.03 | 5.08 | 5.08 | +0.03 (+0.59%) | 16,560,300 |
| 3 Aug 2023 | CNY | 5.05 | 5.09 | 5.03 | 5.05 | 5.05 | -0.01 (-0.20%) | 12,523,218 |
| 2 Aug 2023 | CNY | 5.12 | 5.12 | 5.04 | 5.06 | 5.06 | -0.03 (-0.59%) | 13,142,635 |
| 1 Aug 2023 | CNY | 5.05 | 5.1 | 5.01 | 5.09 | 5.09 | +0.03 (+0.59%) | 20,376,911 |
| 31 Jul 2023 | CNY | 5.03 | 5.07 | 5.01 | 5.06 | 5.06 | +0.01 (+0.20%) | 20,671,013 |
| 28 Jul 2023 | CNY | 4.96 | 5.07 | 4.9 | 5.05 | 5.05 | +0.08 (+1.61%) | 26,632,600 |
| 27 Jul 2023 | CNY | 5.03 | 5.06 | 4.95 | 4.97 | 4.97 | -0.07 (-1.39%) | 21,208,880 |
| 26 Jul 2023 | CNY | 5.13 | 5.15 | 5.02 | 5.04 | 5.04 | -0.08 (-1.56%) | 27,468,940 |
| 25 Jul 2023 | CNY | 5.04 | 5.12 | 5.01 | 5.12 | 5.12 | +0.13 (+2.61%) | 26,890,500 |
| 24 Jul 2023 | CNY | 5 | 5.06 | 4.94 | 4.99 | 4.99 | -0.03 (-0.60%) | 17,495,000 |
| 21 Jul 2023 | CNY | 5.04 | 5.17 | 4.98 | 5.02 | 5.02 | -0.04 (-0.79%) | 32,426,200 |
| 20 Jul 2023 | CNY | 5.2 | 5.23 | 5.05 | 5.06 | 5.06 | -0.16 (-3.07%) | 36,340,680 |
| 19 Jul 2023 | CNY | 5.28 | 5.36 | 5.18 | 5.22 | 5.22 | -0.07 (-1.32%) | 35,796,546 |
| 18 Jul 2023 | CNY | 5.31 | 5.47 | 5.28 | 5.29 | 5.29 | -0.04 (-0.75%) | 51,767,828 |
| 17 Jul 2023 | CNY | 5.37 | 5.44 | 5.28 | 5.33 | 5.33 | -0.05 (-0.93%) | 51,342,142 |
| 14 Jul 2023 | CNY | 5.47 | 5.65 | 5.37 | 5.38 | 5.38 | -0.02 (-0.37%) | 102,788,462 |
| 13 Jul 2023 | CNY | 5.09 | 5.52 | 5.09 | 5.4 | 5.4 | +0.32 (+6.30%) | 112,784,944 |
| 12 Jul 2023 | CNY | 5.2 | 5.25 | 5.06 | 5.08 | 5.08 | -0.18 (-3.42%) | 49,740,127 |
| 11 Jul 2023 | CNY | 5 | 5.31 | 4.98 | 5.26 | 5.26 | +0.26 (+5.20%) | 75,211,056 |
| 10 Jul 2023 | CNY | 5 | 5.02 | 4.92 | 5 | 5 | +0.01 (+0.20%) | 17,495,900 |
| 7 Jul 2023 | CNY | 5.01 | 5.02 | 4.91 | 4.99 | 4.99 | -0.04 (-0.80%) | 18,582,400 |
| 6 Jul 2023 | CNY | 4.96 | 5.09 | 4.95 | 5.03 | 5.03 | +0.05 (+1.00%) | 18,087,780 |
| 5 Jul 2023 | CNY | 5.04 | 5.08 | 4.97 | 4.98 | 4.98 | -0.06 (-1.19%) | 17,218,600 |
| 4 Jul 2023 | CNY | 4.91 | 5.05 | 4.91 | 5.04 | 5.04 | +0.11 (+2.23%) | 24,680,820 |
