| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 6.2 | 6.55 | 6.2 | 6.42 | 6.42 | +0.12 (+1.90%) | 118,402,213 |
| 16 Aug 2023 | CNY | 6.05 | 6.42 | 6 | 6.3 | 6.3 | +0.13 (+2.11%) | 106,674,023 |
| 15 Aug 2023 | CNY | 6.06 | 6.21 | 6.02 | 6.17 | 6.17 | +0.03 (+0.49%) | 78,596,701 |
| 14 Aug 2023 | CNY | 5.93 | 6.23 | 5.93 | 6.14 | 6.14 | -0.11 (-1.76%) | 101,233,031 |
| 11 Aug 2023 | CNY | 6.5 | 6.5 | 6.23 | 6.25 | 6.25 | -0.45 (-6.72%) | 117,552,930 |
| 10 Aug 2023 | CNY | 6.46 | 6.81 | 6.31 | 6.7 | 6.7 | +0.26 (+4.04%) | 175,435,438 |
| 9 Aug 2023 | CNY | 6.51 | 6.66 | 6.35 | 6.44 | 6.44 | -0.23 (-3.45%) | 151,529,156 |
| 8 Aug 2023 | CNY | 7.22 | 7.25 | 6.67 | 6.67 | 6.67 | -0.74 (-9.99%) | 260,864,271 |
| 7 Aug 2023 | CNY | 6.7 | 7.41 | 6.6 | 7.41 | 7.41 | +0.67 (+9.94%) | 224,144,652 |
| 4 Aug 2023 | CNY | 6.53 | 7.02 | 6.38 | 6.74 | 6.74 | +0.36 (+5.64%) | 197,494,488 |
| 3 Aug 2023 | CNY | 6.35 | 6.49 | 6.06 | 6.38 | 6.38 | +0.17 (+2.74%) | 109,031,626 |
| 2 Aug 2023 | CNY | 6.07 | 6.35 | 6.05 | 6.21 | 6.21 | 0.0 (0.0%) | 110,023,957 |
| 1 Aug 2023 | CNY | 5.94 | 6.37 | 5.88 | 6.21 | 6.21 | +0.26 (+4.37%) | 138,579,626 |
| 31 Jul 2023 | CNY | 5.86 | 6.2 | 5.8 | 5.95 | 5.95 | +0.1 (+1.71%) | 136,475,386 |
| 28 Jul 2023 | CNY | 5.33 | 5.85 | 5.32 | 5.85 | 5.85 | +0.53 (+9.96%) | 91,663,078 |
| 27 Jul 2023 | CNY | 5.39 | 5.4 | 5.3 | 5.32 | 5.32 | -0.06 (-1.12%) | 21,321,320 |
| 26 Jul 2023 | CNY | 5.41 | 5.43 | 5.31 | 5.38 | 5.38 | +0.01 (+0.19%) | 32,889,704 |
| 25 Jul 2023 | CNY | 5.2 | 5.41 | 5.17 | 5.37 | 5.37 | +0.3 (+5.92%) | 56,096,137 |
| 24 Jul 2023 | CNY | 5.06 | 5.09 | 5.03 | 5.07 | 5.07 | 0.0 (0.0%) | 8,171,406 |
| 21 Jul 2023 | CNY | 5.02 | 5.09 | 5.02 | 5.07 | 5.07 | +0.03 (+0.60%) | 10,359,022 |
| 20 Jul 2023 | CNY | 5.12 | 5.13 | 5.04 | 5.04 | 5.04 | -0.07 (-1.37%) | 11,694,814 |
| 19 Jul 2023 | CNY | 5.05 | 5.11 | 5.04 | 5.11 | 5.11 | +0.06 (+1.19%) | 13,639,390 |
| 18 Jul 2023 | CNY | 5.04 | 5.08 | 4.99 | 5.05 | 5.05 | +0.02 (+0.40%) | 12,686,560 |
| 17 Jul 2023 | CNY | 5.1 | 5.1 | 5 | 5.03 | 5.03 | -0.06 (-1.18%) | 15,903,057 |
| 14 Jul 2023 | CNY | 5.2 | 5.2 | 5.08 | 5.09 | 5.09 | -0.1 (-1.93%) | 20,842,700 |
| 13 Jul 2023 | CNY | 5.1 | 5.22 | 5.07 | 5.19 | 5.19 | +0.01 (+0.19%) | 27,081,325 |
| 12 Jul 2023 | CNY | 5.24 | 5.28 | 5.17 | 5.18 | 5.18 | -0.06 (-1.15%) | 11,389,831 |
| 11 Jul 2023 | CNY | 5.22 | 5.26 | 5.19 | 5.24 | 5.24 | +0.05 (+0.96%) | 11,524,305 |
| 10 Jul 2023 | CNY | 5.24 | 5.26 | 5.18 | 5.19 | 5.19 | -0.03 (-0.57%) | 10,413,856 |
| 7 Jul 2023 | CNY | 5.16 | 5.24 | 5.13 | 5.22 | 5.22 | +0.06 (+1.16%) | 16,299,205 |
