| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 5.79 | 5.79 | 5.58 | 5.6 | 5.6 | -0.18 (-3.11%) | 15,208,473 |
| 8 Aug 2023 | CNY | 5.8 | 5.87 | 5.76 | 5.78 | 5.78 | -0.01 (-0.17%) | 11,576,319 |
| 7 Aug 2023 | CNY | 5.98 | 5.98 | 5.78 | 5.79 | 5.79 | -0.17 (-2.85%) | 13,677,400 |
| 4 Aug 2023 | CNY | 5.82 | 6 | 5.82 | 5.96 | 5.96 | +0.1 (+1.71%) | 13,919,049 |
| 3 Aug 2023 | CNY | 5.93 | 6.01 | 5.8 | 5.86 | 5.86 | -0.11 (-1.84%) | 16,350,897 |
| 2 Aug 2023 | CNY | 6.1 | 6.15 | 5.93 | 5.97 | 5.97 | -0.15 (-2.45%) | 17,366,982 |
| 1 Aug 2023 | CNY | 6.11 | 6.25 | 6.08 | 6.12 | 6.12 | +0.08 (+1.32%) | 25,196,322 |
| 31 Jul 2023 | CNY | 5.91 | 6.08 | 5.87 | 6.04 | 6.04 | +0.13 (+2.20%) | 20,313,124 |
| 28 Jul 2023 | CNY | 5.96 | 5.99 | 5.83 | 5.91 | 5.91 | -0.07 (-1.17%) | 13,765,694 |
| 27 Jul 2023 | CNY | 6.07 | 6.19 | 5.95 | 5.98 | 5.98 | -0.1 (-1.64%) | 17,459,609 |
| 26 Jul 2023 | CNY | 5.94 | 6.12 | 5.88 | 6.08 | 6.08 | +0.13 (+2.18%) | 20,176,543 |
| 25 Jul 2023 | CNY | 5.96 | 5.98 | 5.87 | 5.95 | 5.95 | +0.06 (+1.02%) | 15,020,734 |
| 24 Jul 2023 | CNY | 5.78 | 6 | 5.73 | 5.89 | 5.89 | +0.11 (+1.90%) | 22,484,885 |
| 21 Jul 2023 | CNY | 5.78 | 5.88 | 5.72 | 5.78 | 5.78 | 0.0 (0.0%) | 10,019,500 |
| 20 Jul 2023 | CNY | 5.9 | 5.95 | 5.77 | 5.78 | 5.78 | -0.12 (-2.03%) | 13,119,880 |
| 19 Jul 2023 | CNY | 5.93 | 6.09 | 5.78 | 5.9 | 5.9 | -0.08 (-1.34%) | 28,902,951 |
| 18 Jul 2023 | CNY | 6.24 | 6.29 | 5.98 | 5.98 | 5.98 | -0.16 (-2.61%) | 24,698,152 |
| 17 Jul 2023 | CNY | 6.11 | 6.63 | 6.08 | 6.14 | 6.14 | +0.11 (+1.82%) | 39,870,823 |
| 14 Jul 2023 | CNY | 6 | 6.13 | 5.88 | 6.03 | 6.03 | 0.0 (0.0%) | 29,891,674 |
| 13 Jul 2023 | CNY | 6.47 | 6.47 | 5.94 | 6.03 | 6.03 | -0.35 (-5.49%) | 57,228,313 |
| 12 Jul 2023 | CNY | 6.49 | 6.49 | 6.36 | 6.38 | 6.38 | -0.12 (-1.85%) | 20,378,598 |
| 11 Jul 2023 | CNY | 6.49 | 6.59 | 6.28 | 6.5 | 6.5 | +0.02 (+0.31%) | 40,939,356 |
| 10 Jul 2023 | CNY | 6.14 | 6.48 | 6.14 | 6.48 | 6.48 | +0.31 (+5.02%) | 55,237,400 |
| 7 Jul 2023 | CNY | 6.1 | 6.23 | 5.98 | 6.17 | 6.17 | +0.07 (+1.15%) | 30,777,366 |
| 6 Jul 2023 | CNY | 6.12 | 6.35 | 5.97 | 6.1 | 6.1 | -0.01 (-0.16%) | 48,125,452 |
| 5 Jul 2023 | CNY | 6.15 | 6.24 | 6.02 | 6.11 | 6.11 | 0.0 (0.0%) | 20,715,300 |
| 4 Jul 2023 | CNY | 5.95 | 6.13 | 5.89 | 6.11 | 6.11 | +0.11 (+1.83%) | 28,009,136 |
| 3 Jul 2023 | CNY | 6.15 | 6.28 | 5.6 | 6 | 6 | -0.13 (-2.12%) | 52,942,297 |
| 30 Jun 2023 | CNY | 6.05 | 6.18 | 5.9 | 6.13 | 6.13 | +0.05 (+0.82%) | 29,802,698 |
| 29 Jun 2023 | CNY | 6.08 | 6.23 | 6 | 6.08 | 6.08 | +0.02 (+0.33%) | 29,295,527 |
