| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 5.93 | 6.04 | 5.86 | 6.02 | 6.02 | +0.09 (+1.52%) | 3,224,710 |
| 16 Aug 2023 | CNY | 5.99 | 5.99 | 5.92 | 5.93 | 5.93 | -0.08 (-1.33%) | 1,627,010 |
| 15 Aug 2023 | CNY | 6.02 | 6.03 | 5.94 | 6.01 | 6.01 | +0.01 (+0.17%) | 1,587,840 |
| 14 Aug 2023 | CNY | 6 | 6 | 5.9 | 6 | 6 | +0.05 (+0.84%) | 2,280,700 |
| 11 Aug 2023 | CNY | 6.04 | 6.05 | 5.95 | 5.95 | 5.95 | -0.09 (-1.49%) | 1,926,900 |
| 10 Aug 2023 | CNY | 5.99 | 6.06 | 5.99 | 6.04 | 6.04 | +0.03 (+0.50%) | 1,512,310 |
| 9 Aug 2023 | CNY | 6.07 | 6.07 | 5.99 | 6.01 | 6.01 | -0.05 (-0.83%) | 1,923,500 |
| 8 Aug 2023 | CNY | 6.07 | 6.08 | 5.98 | 6.06 | 6.06 | 0.0 (0.0%) | 3,124,300 |
| 7 Aug 2023 | CNY | 6.08 | 6.11 | 6.02 | 6.06 | 6.06 | -0.03 (-0.49%) | 2,642,200 |
| 4 Aug 2023 | CNY | 6.15 | 6.18 | 6.08 | 6.09 | 6.09 | -0.06 (-0.98%) | 2,286,801 |
| 3 Aug 2023 | CNY | 6.15 | 6.16 | 6.07 | 6.15 | 6.15 | +0.02 (+0.33%) | 2,697,500 |
| 2 Aug 2023 | CNY | 6.14 | 6.18 | 6.11 | 6.13 | 6.13 | -0.02 (-0.33%) | 1,986,100 |
| 1 Aug 2023 | CNY | 6.2 | 6.2 | 6.13 | 6.15 | 6.15 | -0.02 (-0.32%) | 2,485,429 |
| 31 Jul 2023 | CNY | 6.15 | 6.19 | 6.14 | 6.17 | 6.17 | +0.03 (+0.49%) | 3,565,700 |
| 28 Jul 2023 | CNY | 6.12 | 6.18 | 6.07 | 6.14 | 6.14 | 0.0 (0.0%) | 2,487,200 |
| 27 Jul 2023 | CNY | 6.14 | 6.19 | 6.11 | 6.14 | 6.14 | -0.02 (-0.32%) | 2,917,900 |
| 26 Jul 2023 | CNY | 6.07 | 6.19 | 6.05 | 6.16 | 6.16 | +0.11 (+1.82%) | 5,968,046 |
| 25 Jul 2023 | CNY | 6.05 | 6.09 | 6.01 | 6.05 | 6.05 | +0.05 (+0.83%) | 2,390,769 |
| 24 Jul 2023 | CNY | 6.03 | 6.09 | 5.98 | 6 | 6 | -0.07 (-1.15%) | 3,424,500 |
| 21 Jul 2023 | CNY | 6.04 | 6.12 | 6.01 | 6.07 | 6.07 | +0.05 (+0.83%) | 3,987,246 |
| 20 Jul 2023 | CNY | 6.04 | 6.08 | 6.01 | 6.02 | 6.02 | -0.01 (-0.17%) | 2,523,610 |
| 19 Jul 2023 | CNY | 6.01 | 6.04 | 5.99 | 6.03 | 6.03 | +0.02 (+0.33%) | 1,767,357 |
| 18 Jul 2023 | CNY | 5.97 | 6.03 | 5.9 | 6.01 | 6.01 | +0.06 (+1.01%) | 2,636,397 |
| 17 Jul 2023 | CNY | 5.9 | 5.96 | 5.86 | 5.95 | 5.95 | +0.04 (+0.68%) | 2,861,700 |
| 14 Jul 2023 | CNY | 5.92 | 5.94 | 5.89 | 5.91 | 5.91 | -0.01 (-0.17%) | 2,120,900 |
| 13 Jul 2023 | CNY | 5.91 | 5.94 | 5.84 | 5.92 | 5.92 | +0.06 (+1.02%) | 3,440,127 |
| 12 Jul 2023 | CNY | 5.86 | 5.9 | 5.85 | 5.86 | 5.86 | +0.02 (+0.34%) | 2,436,607 |
| 11 Jul 2023 | CNY | 5.85 | 5.88 | 5.8 | 5.84 | 5.84 | +0.01 (+0.17%) | 2,873,600 |
| 10 Jul 2023 | CNY | 5.82 | 5.84 | 5.78 | 5.83 | 5.83 | +0.03 (+0.52%) | 2,690,501 |
| 7 Jul 2023 | CNY | 5.77 | 5.8 | 5.74 | 5.8 | 5.8 | +0.04 (+0.69%) | 1,894,710 |
