| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 5.2 | 5.23 | 5.14 | 5.15 | 5.15 | -0.07 (-1.34%) | 8,328,778 |
| 8 Aug 2023 | CNY | 5.29 | 5.32 | 5.2 | 5.22 | 5.22 | -0.09 (-1.69%) | 9,764,217 |
| 7 Aug 2023 | CNY | 5.31 | 5.36 | 5.29 | 5.31 | 5.31 | -0.01 (-0.19%) | 8,889,812 |
| 4 Aug 2023 | CNY | 5.3 | 5.37 | 5.28 | 5.32 | 5.32 | +0.03 (+0.57%) | 9,151,100 |
| 3 Aug 2023 | CNY | 5.3 | 5.32 | 5.27 | 5.29 | 5.29 | -0.04 (-0.75%) | 8,188,200 |
| 2 Aug 2023 | CNY | 5.31 | 5.38 | 5.29 | 5.33 | 5.33 | +0.03 (+0.57%) | 11,477,997 |
| 1 Aug 2023 | CNY | 5.32 | 5.35 | 5.26 | 5.3 | 5.3 | -0.04 (-0.75%) | 10,854,220 |
| 31 Jul 2023 | CNY | 5.29 | 5.35 | 5.28 | 5.34 | 5.34 | +0.05 (+0.95%) | 8,146,441 |
| 28 Jul 2023 | CNY | 5.24 | 5.3 | 5.15 | 5.29 | 5.29 | +0.05 (+0.95%) | 8,311,757 |
| 27 Jul 2023 | CNY | 5.25 | 5.34 | 5.22 | 5.24 | 5.24 | -0.02 (-0.38%) | 9,392,276 |
| 26 Jul 2023 | CNY | 5.33 | 5.35 | 5.24 | 5.26 | 5.26 | -0.07 (-1.31%) | 9,295,549 |
| 25 Jul 2023 | CNY | 5.28 | 5.35 | 5.28 | 5.33 | 5.33 | +0.05 (+0.95%) | 7,613,202 |
| 24 Jul 2023 | CNY | 5.26 | 5.33 | 5.17 | 5.28 | 5.28 | 0.0 (0.0%) | 6,573,908 |
| 21 Jul 2023 | CNY | 5.37 | 5.37 | 5.24 | 5.28 | 5.28 | -0.05 (-0.94%) | 9,635,180 |
| 20 Jul 2023 | CNY | 5.45 | 5.49 | 5.3 | 5.33 | 5.33 | -0.12 (-2.20%) | 12,389,068 |
| 19 Jul 2023 | CNY | 5.55 | 5.6 | 5.44 | 5.45 | 5.45 | -0.14 (-2.50%) | 11,582,100 |
| 18 Jul 2023 | CNY | 5.56 | 5.61 | 5.5 | 5.59 | 5.59 | +0.03 (+0.54%) | 9,627,500 |
| 17 Jul 2023 | CNY | 5.46 | 5.57 | 5.46 | 5.56 | 5.56 | +0.07 (+1.28%) | 11,306,481 |
| 14 Jul 2023 | CNY | 5.63 | 5.64 | 5.47 | 5.49 | 5.49 | -0.14 (-2.49%) | 18,516,781 |
| 13 Jul 2023 | CNY | 5.61 | 5.67 | 5.59 | 5.63 | 5.63 | +0.02 (+0.36%) | 10,316,620 |
| 12 Jul 2023 | CNY | 5.66 | 5.74 | 5.6 | 5.61 | 5.61 | -0.07 (-1.23%) | 10,277,420 |
| 11 Jul 2023 | CNY | 5.74 | 5.74 | 5.65 | 5.68 | 5.68 | -0.04 (-0.70%) | 7,919,840 |
| 10 Jul 2023 | CNY | 5.77 | 5.81 | 5.66 | 5.72 | 5.72 | 0.0 (0.0%) | 10,131,300 |
| 7 Jul 2023 | CNY | 5.76 | 5.8 | 5.7 | 5.72 | 5.72 | -0.04 (-0.69%) | 10,260,428 |
| 6 Jul 2023 | CNY | 5.8 | 5.82 | 5.73 | 5.76 | 5.76 | -0.02 (-0.35%) | 7,399,732 |
| 5 Jul 2023 | CNY | 5.88 | 5.9 | 5.77 | 5.78 | 5.78 | -0.08 (-1.37%) | 10,297,000 |
| 4 Jul 2023 | CNY | 5.88 | 5.93 | 5.85 | 5.86 | 5.86 | 0.0 (0.0%) | 9,819,571 |
| 3 Jul 2023 | CNY | 5.85 | 5.95 | 5.84 | 5.86 | 5.86 | -0.02 (-0.34%) | 10,459,300 |
| 30 Jun 2023 | CNY | 5.85 | 5.94 | 5.76 | 5.88 | 5.88 | +0.06 (+1.03%) | 13,058,612 |
| 29 Jun 2023 | CNY | 5.64 | 5.88 | 5.62 | 5.82 | 5.82 | +0.16 (+2.83%) | 14,319,796 |
