| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 5.54 | 5.68 | 5.51 | 5.61 | 5.61 | +0.06 (+1.08%) | 77,399,971 |
| 16 Aug 2023 | CNY | 5.73 | 5.75 | 5.5 | 5.55 | 5.55 | -0.19 (-3.31%) | 104,787,983 |
| 15 Aug 2023 | CNY | 5.86 | 5.88 | 5.7 | 5.74 | 5.74 | -0.15 (-2.55%) | 78,957,529 |
| 14 Aug 2023 | CNY | 5.7 | 5.92 | 5.66 | 5.89 | 5.89 | +0.12 (+2.08%) | 105,680,372 |
| 11 Aug 2023 | CNY | 5.86 | 5.96 | 5.75 | 5.77 | 5.77 | -0.1 (-1.70%) | 86,633,538 |
| 10 Aug 2023 | CNY | 5.83 | 6.01 | 5.82 | 5.87 | 5.87 | +0.02 (+0.34%) | 89,061,980 |
| 9 Aug 2023 | CNY | 6.01 | 6.02 | 5.83 | 5.85 | 5.85 | -0.21 (-3.47%) | 128,638,492 |
| 8 Aug 2023 | CNY | 6.16 | 6.21 | 6.03 | 6.06 | 6.06 | -0.14 (-2.26%) | 131,475,370 |
| 7 Aug 2023 | CNY | 6.18 | 6.28 | 6.1 | 6.2 | 6.2 | +0.04 (+0.65%) | 178,448,457 |
| 4 Aug 2023 | CNY | 6.09 | 6.22 | 6.08 | 6.16 | 6.16 | +0.07 (+1.15%) | 159,198,175 |
| 3 Aug 2023 | CNY | 6.06 | 6.14 | 6.02 | 6.09 | 6.09 | +0.01 (+0.16%) | 97,036,356 |
| 2 Aug 2023 | CNY | 6.14 | 6.14 | 6.03 | 6.08 | 6.08 | -0.08 (-1.30%) | 111,180,174 |
| 1 Aug 2023 | CNY | 6.16 | 6.2 | 6.07 | 6.16 | 6.16 | -0.12 (-1.91%) | 161,576,459 |
| 31 Jul 2023 | CNY | 5.82 | 6.35 | 5.8 | 6.28 | 6.28 | +0.41 (+6.98%) | 305,116,348 |
| 28 Jul 2023 | CNY | 5.85 | 5.92 | 5.77 | 5.87 | 5.87 | -0.02 (-0.34%) | 94,446,671 |
| 27 Jul 2023 | CNY | 5.96 | 6.05 | 5.86 | 5.89 | 5.89 | -0.16 (-2.64%) | 130,058,502 |
| 26 Jul 2023 | CNY | 6.02 | 6.23 | 5.94 | 6.05 | 6.05 | +0.1 (+1.68%) | 218,038,665 |
| 25 Jul 2023 | CNY | 5.82 | 6.03 | 5.77 | 5.95 | 5.95 | +0.21 (+3.66%) | 162,611,564 |
| 24 Jul 2023 | CNY | 5.71 | 5.84 | 5.68 | 5.74 | 5.74 | -0.01 (-0.17%) | 73,276,956 |
| 21 Jul 2023 | CNY | 5.74 | 5.87 | 5.71 | 5.75 | 5.75 | +0.02 (+0.35%) | 88,798,032 |
| 20 Jul 2023 | CNY | 5.94 | 5.96 | 5.72 | 5.73 | 5.73 | -0.24 (-4.02%) | 133,596,283 |
| 19 Jul 2023 | CNY | 6 | 6.05 | 5.92 | 5.97 | 5.97 | +0.02 (+0.34%) | 73,431,260 |
| 18 Jul 2023 | CNY | 6.04 | 6.05 | 5.93 | 5.95 | 5.95 | -0.1 (-1.65%) | 92,501,191 |
| 17 Jul 2023 | CNY | 6.17 | 6.18 | 6.04 | 6.05 | 6.05 | -0.19 (-3.04%) | 122,745,717 |
| 14 Jul 2023 | CNY | 6.08 | 6.31 | 6.06 | 6.24 | 6.24 | +0.19 (+3.14%) | 184,876,555 |
| 13 Jul 2023 | CNY | 5.94 | 6.1 | 5.91 | 6.05 | 6.05 | +0.1 (+1.68%) | 138,941,362 |
| 12 Jul 2023 | CNY | 6.32 | 6.33 | 5.94 | 5.95 | 5.95 | -0.36 (-5.71%) | 231,360,584 |
| 11 Jul 2023 | CNY | 6.35 | 6.4 | 6.25 | 6.31 | 6.31 | -0.03 (-0.47%) | 108,566,293 |
| 10 Jul 2023 | CNY | 6.3 | 6.34 | 6.22 | 6.34 | 6.34 | +0.04 (+0.63%) | 99,725,553 |
| 7 Jul 2023 | CNY | 6.45 | 6.48 | 6.22 | 6.3 | 6.3 | -0.22 (-3.37%) | 161,791,107 |
