| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2023 | CNY | 5.22 | 5.22 | 5.17 | 5.19 | 5.19 | -0.02 (-0.38%) | 9,128,126 |
| 4 Aug 2023 | CNY | 5.25 | 5.27 | 5.21 | 5.21 | 5.21 | -0.02 (-0.38%) | 10,591,079 |
| 3 Aug 2023 | CNY | 5.22 | 5.26 | 5.21 | 5.23 | 5.23 | -0.01 (-0.19%) | 8,254,152 |
| 2 Aug 2023 | CNY | 5.28 | 5.29 | 5.23 | 5.24 | 5.24 | -0.04 (-0.76%) | 11,308,446 |
| 1 Aug 2023 | CNY | 5.25 | 5.29 | 5.23 | 5.28 | 5.28 | +0.04 (+0.76%) | 15,834,174 |
| 31 Jul 2023 | CNY | 5.22 | 5.26 | 5.22 | 5.24 | 5.24 | +0.02 (+0.38%) | 14,469,713 |
| 28 Jul 2023 | CNY | 5.16 | 5.23 | 5.13 | 5.22 | 5.22 | +0.05 (+0.97%) | 14,890,538 |
| 27 Jul 2023 | CNY | 5.18 | 5.22 | 5.14 | 5.17 | 5.17 | -0.01 (-0.19%) | 11,110,423 |
| 26 Jul 2023 | CNY | 5.12 | 5.19 | 5.12 | 5.18 | 5.18 | +0.06 (+1.17%) | 14,012,866 |
| 25 Jul 2023 | CNY | 5.07 | 5.13 | 5.07 | 5.12 | 5.12 | +0.06 (+1.19%) | 10,643,015 |
| 24 Jul 2023 | CNY | 5.09 | 5.09 | 5.05 | 5.06 | 5.06 | -0.03 (-0.59%) | 5,473,568 |
| 21 Jul 2023 | CNY | 5.11 | 5.12 | 5.09 | 5.09 | 5.09 | -0.01 (-0.20%) | 6,706,136 |
| 20 Jul 2023 | CNY | 5.1 | 5.13 | 5.09 | 5.1 | 5.1 | +0.01 (+0.20%) | 9,730,147 |
| 19 Jul 2023 | CNY | 5.09 | 5.1 | 5.06 | 5.09 | 5.09 | +0.01 (+0.20%) | 5,629,416 |
| 18 Jul 2023 | CNY | 5.05 | 5.1 | 5.03 | 5.08 | 5.08 | +0.03 (+0.59%) | 7,507,212 |
| 17 Jul 2023 | CNY | 5.09 | 5.09 | 5.03 | 5.05 | 5.05 | -0.04 (-0.79%) | 7,474,139 |
| 14 Jul 2023 | CNY | 5.13 | 5.14 | 5.08 | 5.09 | 5.09 | -0.09 (-1.74%) | 15,903,159 |
| 13 Jul 2023 | CNY | 5.16 | 5.19 | 5.15 | 5.18 | 5.18 | +0.02 (+0.39%) | 7,838,966 |
| 12 Jul 2023 | CNY | 5.17 | 5.17 | 5.14 | 5.16 | 5.16 | -0.01 (-0.19%) | 6,222,379 |
| 11 Jul 2023 | CNY | 5.17 | 5.19 | 5.14 | 5.17 | 5.17 | 0.0 (0.0%) | 7,329,835 |
| 10 Jul 2023 | CNY | 5.17 | 5.2 | 5.15 | 5.17 | 5.17 | -0.01 (-0.19%) | 8,344,300 |
| 7 Jul 2023 | CNY | 5.15 | 5.19 | 5.13 | 5.18 | 5.18 | +0.03 (+0.58%) | 8,929,334 |
| 6 Jul 2023 | CNY | 5.16 | 5.17 | 5.12 | 5.15 | 5.15 | -0.02 (-0.39%) | 7,114,479 |
| 5 Jul 2023 | CNY | 5.15 | 5.18 | 5.13 | 5.17 | 5.17 | +0.02 (+0.39%) | 10,555,597 |
| 4 Jul 2023 | CNY | 5.17 | 5.18 | 5.12 | 5.15 | 5.15 | -0.02 (-0.39%) | 9,738,765 |
| 3 Jul 2023 | CNY | 5.12 | 5.18 | 5.12 | 5.17 | 5.17 | +0.04 (+0.78%) | 12,341,089 |
| 30 Jun 2023 | CNY | 5.12 | 5.16 | 5.12 | 5.13 | 5.13 | +0.02 (+0.39%) | 9,924,168 |
| 29 Jun 2023 | CNY | 5.18 | 5.18 | 5.1 | 5.11 | 5.11 | -0.11 (-2.11%) | 19,088,760 |
| 28 Jun 2023 | CNY | 5.05 | 5.29 | 5.04 | 5.22 | 5.22 | +0.17 (+3.37%) | 34,444,631 |
| 27 Jun 2023 | CNY | 4.99 | 5.07 | 4.98 | 5.05 | 5.05 | +0.05 (+1%) | 7,487,567 |
