| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 5.78 | 5.78 | 5.72 | 5.75 | 5.75 | -0.02 (-0.35%) | 2,070,067 |
| 31 Jul 2023 | CNY | 5.74 | 5.79 | 5.71 | 5.77 | 5.77 | +0.03 (+0.52%) | 3,605,950 |
| 28 Jul 2023 | CNY | 5.66 | 5.75 | 5.66 | 5.74 | 5.74 | +0.07 (+1.23%) | 4,178,301 |
| 27 Jul 2023 | CNY | 5.69 | 5.75 | 5.65 | 5.67 | 5.67 | -0.02 (-0.35%) | 4,440,800 |
| 26 Jul 2023 | CNY | 5.64 | 5.71 | 5.62 | 5.69 | 5.69 | +0.05 (+0.89%) | 3,998,001 |
| 25 Jul 2023 | CNY | 5.64 | 5.67 | 5.61 | 5.64 | 5.64 | +0.03 (+0.53%) | 4,155,200 |
| 24 Jul 2023 | CNY | 5.59 | 5.63 | 5.53 | 5.61 | 5.61 | +0.03 (+0.54%) | 2,745,400 |
| 21 Jul 2023 | CNY | 5.55 | 5.63 | 5.54 | 5.58 | 5.58 | 0.0 (0.0%) | 2,218,001 |
| 20 Jul 2023 | CNY | 5.61 | 5.64 | 5.56 | 5.58 | 5.58 | -0.03 (-0.53%) | 2,773,400 |
| 19 Jul 2023 | CNY | 5.55 | 5.62 | 5.54 | 5.61 | 5.61 | +0.04 (+0.72%) | 2,772,600 |
| 18 Jul 2023 | CNY | 5.55 | 5.6 | 5.52 | 5.57 | 5.57 | +0.02 (+0.36%) | 2,393,400 |
| 17 Jul 2023 | CNY | 5.49 | 5.56 | 5.41 | 5.55 | 5.55 | +0.06 (+1.09%) | 2,947,600 |
| 14 Jul 2023 | CNY | 5.51 | 5.53 | 5.47 | 5.49 | 5.49 | -0.02 (-0.36%) | 1,828,400 |
| 13 Jul 2023 | CNY | 5.51 | 5.59 | 5.49 | 5.51 | 5.51 | +0.01 (+0.18%) | 3,389,011 |
| 12 Jul 2023 | CNY | 5.53 | 5.57 | 5.48 | 5.5 | 5.5 | -0.04 (-0.72%) | 3,379,100 |
| 11 Jul 2023 | CNY | 5.48 | 5.54 | 5.45 | 5.54 | 5.54 | +0.07 (+1.28%) | 3,380,500 |
| 10 Jul 2023 | CNY | 5.47 | 5.52 | 5.45 | 5.47 | 5.47 | 0.0 (0.0%) | 2,436,401 |
| 7 Jul 2023 | CNY | 5.43 | 5.5 | 5.41 | 5.47 | 5.47 | +0.01 (+0.18%) | 2,783,204 |
| 6 Jul 2023 | CNY | 5.44 | 5.46 | 5.41 | 5.46 | 5.46 | +0.03 (+0.55%) | 1,995,600 |
| 5 Jul 2023 | CNY | 5.45 | 5.48 | 5.41 | 5.43 | 5.43 | -0.05 (-0.91%) | 2,423,900 |
| 4 Jul 2023 | CNY | 5.48 | 5.5 | 5.43 | 5.48 | 5.48 | +0.02 (+0.37%) | 1,968,000 |
| 3 Jul 2023 | CNY | 5.42 | 5.5 | 5.42 | 5.46 | 5.46 | +0.04 (+0.74%) | 3,232,000 |
| 30 Jun 2023 | CNY | 5.42 | 5.45 | 5.37 | 5.42 | 5.42 | +0.04 (+0.74%) | 3,322,900 |
| 29 Jun 2023 | CNY | 5.28 | 5.4 | 5.26 | 5.38 | 5.38 | +0.1 (+1.89%) | 3,652,701 |
| 28 Jun 2023 | CNY | 5.3 | 5.31 | 5.21 | 5.28 | 5.28 | -0.01 (-0.19%) | 2,449,700 |
| 27 Jun 2023 | CNY | 5.13 | 5.3 | 5.11 | 5.29 | 5.29 | +0.16 (+3.12%) | 4,286,200 |
| 26 Jun 2023 | CNY | 5.2 | 5.21 | 5.11 | 5.13 | 5.13 | -0.1 (-1.91%) | 3,643,268 |
| 21 Jun 2023 | CNY | 5.27 | 5.31 | 5.23 | 5.23 | 5.23 | -0.02 (-0.38%) | 3,004,100 |
| 20 Jun 2023 | CNY | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.1 (-1.87%) | 2,541,700 |
| 19 Jun 2023 | CNY | 5.45 | 5.45 | 5.33 | 5.35 | 5.35 | -0.07 (-1.29%) | 3,184,840 |
