| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 4.61 | 4.7 | 4.57 | 4.64 | 4.64 | +0.01 (+0.22%) | 27,162,200 |
| 24 Aug 2023 | CNY | 4.81 | 4.82 | 4.58 | 4.63 | 4.63 | -0.15 (-3.14%) | 49,984,740 |
| 23 Aug 2023 | CNY | 4.86 | 4.89 | 4.78 | 4.78 | 4.78 | -0.09 (-1.85%) | 26,174,840 |
| 22 Aug 2023 | CNY | 4.81 | 4.89 | 4.78 | 4.87 | 4.87 | +0.05 (+1.04%) | 26,843,150 |
| 21 Aug 2023 | CNY | 4.79 | 4.9 | 4.78 | 4.82 | 4.82 | +0.04 (+0.84%) | 28,033,780 |
| 18 Aug 2023 | CNY | 4.84 | 4.9 | 4.78 | 4.78 | 4.78 | -0.09 (-1.85%) | 26,205,660 |
| 17 Aug 2023 | CNY | 4.83 | 4.87 | 4.79 | 4.87 | 4.87 | +0.01 (+0.21%) | 24,890,760 |
| 16 Aug 2023 | CNY | 4.83 | 4.92 | 4.78 | 4.86 | 4.86 | +0.02 (+0.41%) | 29,094,030 |
| 15 Aug 2023 | CNY | 4.87 | 4.87 | 4.79 | 4.84 | 4.84 | -0.04 (-0.82%) | 24,087,040 |
| 14 Aug 2023 | CNY | 4.77 | 4.94 | 4.75 | 4.88 | 4.88 | +0.07 (+1.46%) | 34,846,890 |
| 11 Aug 2023 | CNY | 4.95 | 4.98 | 4.81 | 4.81 | 4.81 | -0.13 (-2.63%) | 34,588,250 |
| 10 Aug 2023 | CNY | 4.92 | 4.95 | 4.89 | 4.94 | 4.94 | +0.02 (+0.41%) | 19,163,810 |
| 9 Aug 2023 | CNY | 4.91 | 4.98 | 4.89 | 4.92 | 4.92 | 0.0 (0.0%) | 27,169,470 |
| 8 Aug 2023 | CNY | 4.93 | 4.98 | 4.9 | 4.92 | 4.92 | 0.0 (0.0%) | 23,812,360 |
| 7 Aug 2023 | CNY | 5.02 | 5.02 | 4.91 | 4.92 | 4.92 | -0.12 (-2.38%) | 36,560,690 |
| 4 Aug 2023 | CNY | 5.09 | 5.13 | 5.03 | 5.04 | 5.04 | -0.03 (-0.59%) | 40,254,510 |
| 3 Aug 2023 | CNY | 5.03 | 5.07 | 4.97 | 5.07 | 5.07 | +0.02 (+0.40%) | 39,825,600 |
| 2 Aug 2023 | CNY | 5.11 | 5.13 | 5.03 | 5.05 | 5.05 | -0.08 (-1.56%) | 47,714,870 |
| 1 Aug 2023 | CNY | 5.07 | 5.2 | 5.04 | 5.13 | 5.13 | +0.06 (+1.18%) | 69,371,940 |
| 31 Jul 2023 | CNY | 5.01 | 5.14 | 5.01 | 5.07 | 5.07 | +0.07 (+1.40%) | 73,989,290 |
| 28 Jul 2023 | CNY | 4.86 | 5.05 | 4.84 | 5 | 5 | +0.13 (+2.67%) | 70,391,670 |
| 27 Jul 2023 | CNY | 4.87 | 4.92 | 4.82 | 4.87 | 4.87 | 0.0 (0.0%) | 35,116,660 |
| 26 Jul 2023 | CNY | 4.91 | 4.93 | 4.85 | 4.87 | 4.87 | -0.04 (-0.81%) | 50,507,150 |
| 25 Jul 2023 | CNY | 4.76 | 4.92 | 4.75 | 4.91 | 4.91 | +0.19 (+4.03%) | 91,528,250 |
| 24 Jul 2023 | CNY | 4.79 | 4.81 | 4.7 | 4.72 | 4.72 | -0.04 (-0.84%) | 36,170,640 |
| 21 Jul 2023 | CNY | 4.73 | 4.77 | 4.69 | 4.76 | 4.76 | +0.04 (+0.85%) | 27,803,680 |
| 20 Jul 2023 | CNY | 4.77 | 4.79 | 4.72 | 4.72 | 4.72 | -0.05 (-1.05%) | 25,486,120 |
| 19 Jul 2023 | CNY | 4.74 | 4.77 | 4.72 | 4.77 | 4.77 | +0.02 (+0.42%) | 20,994,020 |
| 18 Jul 2023 | CNY | 4.73 | 4.77 | 4.67 | 4.75 | 4.75 | +0.02 (+0.42%) | 25,608,690 |
| 17 Jul 2023 | CNY | 4.69 | 4.73 | 4.64 | 4.73 | 4.73 | +0.05 (+1.07%) | 21,226,640 |
