| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 5.67 | 5.75 | 5.6 | 5.73 | 5.73 | +0.05 (+0.88%) | 16,272,234 |
| 16 Aug 2023 | CNY | 5.68 | 5.73 | 5.67 | 5.68 | 5.68 | -0.04 (-0.70%) | 11,710,100 |
| 15 Aug 2023 | CNY | 5.75 | 5.8 | 5.67 | 5.72 | 5.72 | -0.05 (-0.87%) | 15,818,600 |
| 14 Aug 2023 | CNY | 5.85 | 5.86 | 5.67 | 5.77 | 5.77 | -0.11 (-1.87%) | 25,517,010 |
| 11 Aug 2023 | CNY | 6.02 | 6.05 | 5.87 | 5.88 | 5.88 | -0.14 (-2.33%) | 22,100,598 |
| 10 Aug 2023 | CNY | 6.04 | 6.08 | 6.01 | 6.02 | 6.02 | -0.04 (-0.66%) | 14,932,539 |
| 9 Aug 2023 | CNY | 6.12 | 6.14 | 6.04 | 6.06 | 6.06 | -0.09 (-1.46%) | 16,552,933 |
| 8 Aug 2023 | CNY | 6.2 | 6.24 | 6.1 | 6.15 | 6.15 | -0.07 (-1.13%) | 19,696,096 |
| 7 Aug 2023 | CNY | 6.22 | 6.28 | 6.18 | 6.22 | 6.22 | -0.02 (-0.32%) | 18,666,838 |
| 4 Aug 2023 | CNY | 6.3 | 6.35 | 6.24 | 6.24 | 6.24 | -0.04 (-0.64%) | 22,474,318 |
| 3 Aug 2023 | CNY | 6.32 | 6.34 | 6.23 | 6.28 | 6.28 | -0.08 (-1.26%) | 24,857,400 |
| 2 Aug 2023 | CNY | 6.29 | 6.49 | 6.29 | 6.36 | 6.36 | +0.02 (+0.32%) | 31,441,637 |
| 1 Aug 2023 | CNY | 6.36 | 6.5 | 6.25 | 6.34 | 6.34 | -0.07 (-1.09%) | 44,072,167 |
| 31 Jul 2023 | CNY | 6.26 | 6.52 | 6.25 | 6.41 | 6.41 | +0.16 (+2.56%) | 65,059,078 |
| 28 Jul 2023 | CNY | 5.99 | 6.32 | 5.93 | 6.25 | 6.25 | +0.23 (+3.82%) | 65,518,443 |
| 27 Jul 2023 | CNY | 6.06 | 6.15 | 6.01 | 6.02 | 6.02 | +0.05 (+0.84%) | 31,146,208 |
| 26 Jul 2023 | CNY | 6.15 | 6.17 | 5.96 | 5.97 | 5.97 | -0.23 (-3.71%) | 35,378,199 |
| 25 Jul 2023 | CNY | 6.03 | 6.24 | 5.98 | 6.2 | 6.2 | +0.27 (+4.55%) | 45,778,974 |
| 24 Jul 2023 | CNY | 5.93 | 5.99 | 5.91 | 5.93 | 5.93 | -0.03 (-0.50%) | 12,603,900 |
| 21 Jul 2023 | CNY | 6.02 | 6.03 | 5.93 | 5.96 | 5.96 | -0.08 (-1.32%) | 15,552,626 |
| 20 Jul 2023 | CNY | 6.11 | 6.25 | 6.03 | 6.04 | 6.04 | -0.07 (-1.15%) | 21,016,307 |
| 19 Jul 2023 | CNY | 6.11 | 6.17 | 6.07 | 6.11 | 6.11 | -0.01 (-0.16%) | 21,393,340 |
| 18 Jul 2023 | CNY | 5.95 | 6.15 | 5.86 | 6.12 | 6.12 | +0.2 (+3.38%) | 37,216,034 |
| 17 Jul 2023 | CNY | 5.91 | 5.94 | 5.84 | 5.92 | 5.92 | -0.02 (-0.34%) | 16,483,992 |
| 14 Jul 2023 | CNY | 6.03 | 6.04 | 5.92 | 5.94 | 5.94 | -0.07 (-1.16%) | 18,047,042 |
| 13 Jul 2023 | CNY | 6.1 | 6.12 | 5.97 | 6.01 | 6.01 | -0.13 (-2.12%) | 27,309,840 |
| 12 Jul 2023 | CNY | 6.2 | 6.3 | 6.13 | 6.14 | 6.14 | -0.05 (-0.81%) | 39,652,011 |
| 11 Jul 2023 | CNY | 6.03 | 6.22 | 6.01 | 6.19 | 6.19 | +0.18 (+3.00%) | 42,402,831 |
| 10 Jul 2023 | CNY | 6.05 | 6.14 | 6.01 | 6.01 | 6.01 | -0.04 (-0.66%) | 16,962,117 |
| 7 Jul 2023 | CNY | 6.08 | 6.14 | 6.03 | 6.05 | 6.05 | -0.02 (-0.33%) | 22,329,205 |
