| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 4.94 | 4.99 | 4.89 | 4.91 | 4.91 | -0.04 (-0.81%) | 6,682,300 |
| 24 Aug 2023 | CNY | 4.97 | 5.02 | 4.89 | 4.95 | 4.95 | -0.01 (-0.20%) | 6,521,700 |
| 23 Aug 2023 | CNY | 5.05 | 5.05 | 4.94 | 4.96 | 4.96 | -0.08 (-1.59%) | 6,564,800 |
| 22 Aug 2023 | CNY | 5.12 | 5.15 | 4.94 | 5.04 | 5.04 | -0.08 (-1.56%) | 15,467,000 |
| 21 Aug 2023 | CNY | 5.35 | 5.37 | 5.11 | 5.12 | 5.12 | -0.26 (-4.83%) | 19,543,610 |
| 18 Aug 2023 | CNY | 5.65 | 5.65 | 5.36 | 5.38 | 5.38 | -0.27 (-4.78%) | 18,170,510 |
| 17 Aug 2023 | CNY | 5.69 | 5.72 | 5.58 | 5.65 | 5.65 | -0.03 (-0.53%) | 7,967,590 |
| 16 Aug 2023 | CNY | 5.72 | 5.82 | 5.67 | 5.68 | 5.68 | -0.04 (-0.70%) | 11,045,010 |
| 15 Aug 2023 | CNY | 5.69 | 5.76 | 5.56 | 5.72 | 5.72 | +0.05 (+0.88%) | 9,317,290 |
| 14 Aug 2023 | CNY | 5.7 | 5.75 | 5.55 | 5.67 | 5.67 | -0.04 (-0.70%) | 11,883,130 |
| 11 Aug 2023 | CNY | 5.74 | 5.8 | 5.7 | 5.71 | 5.71 | +0.01 (+0.18%) | 12,964,020 |
| 10 Aug 2023 | CNY | 5.68 | 5.81 | 5.64 | 5.7 | 5.7 | +0.01 (+0.18%) | 16,327,900 |
| 9 Aug 2023 | CNY | 5.55 | 5.73 | 5.53 | 5.69 | 5.69 | +0.09 (+1.61%) | 21,340,270 |
| 8 Aug 2023 | CNY | 5.55 | 5.61 | 5.35 | 5.6 | 5.6 | +0.03 (+0.54%) | 17,723,900 |
| 7 Aug 2023 | CNY | 5.7 | 5.72 | 5.55 | 5.57 | 5.57 | -0.13 (-2.28%) | 12,349,580 |
| 4 Aug 2023 | CNY | 5.7 | 5.75 | 5.69 | 5.7 | 5.7 | -0.03 (-0.52%) | 7,495,530 |
| 3 Aug 2023 | CNY | 5.62 | 5.78 | 5.6 | 5.73 | 5.73 | +0.1 (+1.78%) | 12,617,070 |
| 2 Aug 2023 | CNY | 5.7 | 5.7 | 5.61 | 5.63 | 5.63 | -0.07 (-1.23%) | 7,664,800 |
| 1 Aug 2023 | CNY | 5.72 | 5.74 | 5.67 | 5.7 | 5.7 | -0.04 (-0.70%) | 5,366,350 |
| 31 Jul 2023 | CNY | 5.74 | 5.75 | 5.7 | 5.74 | 5.74 | +0.02 (+0.35%) | 6,212,000 |
| 28 Jul 2023 | CNY | 5.66 | 5.73 | 5.63 | 5.72 | 5.72 | +0.06 (+1.06%) | 6,223,590 |
| 27 Jul 2023 | CNY | 5.71 | 5.72 | 5.66 | 5.66 | 5.66 | -0.05 (-0.88%) | 3,886,200 |
| 26 Jul 2023 | CNY | 5.7 | 5.74 | 5.66 | 5.71 | 5.71 | +0.01 (+0.18%) | 4,793,200 |
| 25 Jul 2023 | CNY | 5.72 | 5.73 | 5.66 | 5.7 | 5.7 | 0.0 (0.0%) | 5,478,700 |
| 24 Jul 2023 | CNY | 5.63 | 5.72 | 5.59 | 5.7 | 5.7 | +0.09 (+1.60%) | 6,689,140 |
| 21 Jul 2023 | CNY | 5.59 | 5.69 | 5.53 | 5.61 | 5.61 | +0.03 (+0.54%) | 9,423,900 |
| 20 Jul 2023 | CNY | 5.64 | 5.69 | 5.57 | 5.58 | 5.58 | -0.06 (-1.06%) | 7,470,200 |
| 19 Jul 2023 | CNY | 5.68 | 5.69 | 5.62 | 5.64 | 5.64 | -0.03 (-0.53%) | 7,208,900 |
| 18 Jul 2023 | CNY | 5.7 | 5.71 | 5.66 | 5.67 | 5.67 | -0.02 (-0.35%) | 4,408,050 |
| 17 Jul 2023 | CNY | 5.67 | 5.7 | 5.6 | 5.69 | 5.69 | -0.03 (-0.52%) | 4,943,600 |
