| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 5.65 | 5.74 | 5.55 | 5.55 | 5.55 | -0.11 (-1.94%) | 4,255,502 |
| 17 Aug 2023 | CNY | 5.61 | 5.71 | 5.54 | 5.66 | 5.66 | +0.03 (+0.53%) | 5,539,800 |
| 16 Aug 2023 | CNY | 5.61 | 5.72 | 5.51 | 5.63 | 5.63 | +0.06 (+1.08%) | 7,409,001 |
| 15 Aug 2023 | CNY | 5.6 | 5.72 | 5.52 | 5.57 | 5.57 | -0.07 (-1.24%) | 9,065,600 |
| 14 Aug 2023 | CNY | 5.51 | 5.66 | 5.51 | 5.64 | 5.64 | -0.02 (-0.35%) | 5,146,428 |
| 11 Aug 2023 | CNY | 5.72 | 5.8 | 5.63 | 5.66 | 5.66 | -0.05 (-0.88%) | 6,646,600 |
| 10 Aug 2023 | CNY | 5.66 | 5.74 | 5.63 | 5.71 | 5.71 | +0.07 (+1.24%) | 3,717,100 |
| 9 Aug 2023 | CNY | 5.75 | 5.75 | 5.62 | 5.64 | 5.64 | -0.08 (-1.40%) | 5,382,481 |
| 8 Aug 2023 | CNY | 5.8 | 5.84 | 5.68 | 5.72 | 5.72 | -0.05 (-0.87%) | 5,887,479 |
| 7 Aug 2023 | CNY | 5.87 | 5.88 | 5.73 | 5.77 | 5.77 | -0.1 (-1.70%) | 7,735,710 |
| 4 Aug 2023 | CNY | 6.04 | 6.05 | 5.86 | 5.87 | 5.87 | -0.09 (-1.51%) | 6,697,548 |
| 3 Aug 2023 | CNY | 5.95 | 5.99 | 5.85 | 5.96 | 5.96 | 0.0 (0.0%) | 7,951,882 |
| 2 Aug 2023 | CNY | 5.95 | 6.02 | 5.9 | 5.96 | 5.96 | +0.06 (+1.02%) | 8,913,403 |
| 1 Aug 2023 | CNY | 5.9 | 5.98 | 5.85 | 5.9 | 5.9 | +0.05 (+0.85%) | 9,625,703 |
| 31 Jul 2023 | CNY | 5.8 | 5.94 | 5.8 | 5.85 | 5.85 | +0.05 (+0.86%) | 9,518,400 |
| 28 Jul 2023 | CNY | 5.85 | 5.91 | 5.77 | 5.8 | 5.8 | +0.01 (+0.17%) | 9,809,101 |
| 27 Jul 2023 | CNY | 5.67 | 5.9 | 5.66 | 5.79 | 5.79 | 0.0 (0.0%) | 14,895,972 |
| 26 Jul 2023 | CNY | 5.72 | 5.83 | 5.67 | 5.79 | 5.79 | +0.07 (+1.22%) | 13,621,229 |
| 25 Jul 2023 | CNY | 5.58 | 5.74 | 5.58 | 5.72 | 5.72 | +0.17 (+3.06%) | 13,920,057 |
| 24 Jul 2023 | CNY | 5.53 | 5.65 | 5.46 | 5.55 | 5.55 | +0.02 (+0.36%) | 9,327,272 |
| 21 Jul 2023 | CNY | 5.42 | 5.56 | 5.4 | 5.53 | 5.53 | +0.09 (+1.65%) | 8,802,148 |
| 20 Jul 2023 | CNY | 5.43 | 5.49 | 5.4 | 5.44 | 5.44 | +0.03 (+0.55%) | 4,805,958 |
| 19 Jul 2023 | CNY | 5.38 | 5.44 | 5.36 | 5.41 | 5.41 | +0.01 (+0.19%) | 3,540,072 |
| 18 Jul 2023 | CNY | 5.36 | 5.41 | 5.33 | 5.4 | 5.4 | +0.04 (+0.75%) | 3,391,140 |
| 17 Jul 2023 | CNY | 5.33 | 5.37 | 5.26 | 5.36 | 5.36 | +0.01 (+0.19%) | 2,567,601 |
| 14 Jul 2023 | CNY | 5.34 | 5.36 | 5.3 | 5.35 | 5.35 | +0.03 (+0.56%) | 3,711,900 |
| 13 Jul 2023 | CNY | 5.31 | 5.36 | 5.26 | 5.32 | 5.32 | +0.05 (+0.95%) | 2,995,100 |
| 12 Jul 2023 | CNY | 5.36 | 5.37 | 5.26 | 5.27 | 5.27 | -0.09 (-1.68%) | 3,254,900 |
| 11 Jul 2023 | CNY | 5.38 | 5.43 | 5.34 | 5.36 | 5.36 | -0.02 (-0.37%) | 3,477,902 |
| 10 Jul 2023 | CNY | 5.39 | 5.4 | 5.33 | 5.38 | 5.38 | +0.01 (+0.19%) | 2,768,700 |
