| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 5.13 | 5.14 | 5.08 | 5.08 | 5.08 | -0.06 (-1.17%) | 73,767,839 |
| 18 Aug 2023 | CNY | 5.19 | 5.19 | 5.14 | 5.14 | 5.14 | -0.05 (-0.96%) | 55,686,417 |
| 17 Aug 2023 | CNY | 5.19 | 5.19 | 5.15 | 5.19 | 5.19 | -0.01 (-0.19%) | 47,545,533 |
| 16 Aug 2023 | CNY | 5.19 | 5.21 | 5.18 | 5.2 | 5.2 | +0.01 (+0.19%) | 40,583,900 |
| 15 Aug 2023 | CNY | 5.19 | 5.21 | 5.17 | 5.19 | 5.19 | 0.0 (0.0%) | 66,161,420 |
| 14 Aug 2023 | CNY | 5.21 | 5.23 | 5.17 | 5.19 | 5.19 | -0.04 (-0.76%) | 77,463,328 |
| 11 Aug 2023 | CNY | 5.3 | 5.31 | 5.23 | 5.23 | 5.23 | -0.07 (-1.32%) | 63,130,707 |
| 10 Aug 2023 | CNY | 5.29 | 5.31 | 5.27 | 5.3 | 5.3 | -0.04 (-0.75%) | 52,100,263 |
| 9 Aug 2023 | CNY | 5.39 | 5.4 | 5.34 | 5.34 | 5.34 | -0.05 (-0.93%) | 71,939,985 |
| 8 Aug 2023 | CNY | 5.42 | 5.44 | 5.37 | 5.39 | 5.39 | -0.04 (-0.74%) | 65,966,379 |
| 7 Aug 2023 | CNY | 5.43 | 5.44 | 5.38 | 5.43 | 5.43 | 0.0 (0.0%) | 86,869,961 |
| 4 Aug 2023 | CNY | 5.45 | 5.49 | 5.42 | 5.43 | 5.43 | 0.0 (0.0%) | 94,098,341 |
| 3 Aug 2023 | CNY | 5.4 | 5.44 | 5.39 | 5.43 | 5.43 | +0.01 (+0.18%) | 66,351,883 |
| 2 Aug 2023 | CNY | 5.43 | 5.44 | 5.39 | 5.42 | 5.42 | -0.02 (-0.37%) | 56,229,720 |
| 1 Aug 2023 | CNY | 5.39 | 5.44 | 5.38 | 5.44 | 5.44 | +0.05 (+0.93%) | 107,536,603 |
| 31 Jul 2023 | CNY | 5.37 | 5.4 | 5.36 | 5.39 | 5.39 | +0.03 (+0.56%) | 96,735,169 |
| 28 Jul 2023 | CNY | 5.29 | 5.37 | 5.29 | 5.36 | 5.36 | +0.06 (+1.13%) | 102,249,424 |
| 27 Jul 2023 | CNY | 5.34 | 5.34 | 5.3 | 5.3 | 5.3 | -0.04 (-0.75%) | 56,279,795 |
| 26 Jul 2023 | CNY | 5.32 | 5.34 | 5.31 | 5.34 | 5.34 | +0.01 (+0.19%) | 45,772,554 |
| 25 Jul 2023 | CNY | 5.31 | 5.33 | 5.29 | 5.33 | 5.33 | +0.04 (+0.76%) | 61,252,369 |
| 24 Jul 2023 | CNY | 5.28 | 5.3 | 5.27 | 5.29 | 5.29 | -0.01 (-0.19%) | 40,075,032 |
| 21 Jul 2023 | CNY | 5.31 | 5.33 | 5.3 | 5.3 | 5.3 | -0.01 (-0.19%) | 40,661,564 |
| 20 Jul 2023 | CNY | 5.32 | 5.34 | 5.31 | 5.31 | 5.31 | -0.01 (-0.19%) | 45,901,050 |
| 19 Jul 2023 | CNY | 5.31 | 5.33 | 5.3 | 5.32 | 5.32 | 0.0 (0.0%) | 31,579,278 |
| 18 Jul 2023 | CNY | 5.35 | 5.36 | 5.3 | 5.32 | 5.32 | -0.03 (-0.56%) | 41,798,825 |
| 17 Jul 2023 | CNY | 5.37 | 5.38 | 5.34 | 5.35 | 5.35 | -0.01 (-0.19%) | 37,841,581 |
| 14 Jul 2023 | CNY | 5.38 | 5.39 | 5.36 | 5.36 | 5.36 | -0.03 (-0.56%) | 57,717,951 |
| 13 Jul 2023 | CNY | 5.36 | 5.4 | 5.36 | 5.39 | 5.39 | +0.03 (+0.56%) | 63,515,804 |
| 12 Jul 2023 | CNY | 5.38 | 5.39 | 5.35 | 5.36 | 5.36 | -0.01 (-0.19%) | 44,486,530 |
| 11 Jul 2023 | CNY | 5.37 | 5.38 | 5.34 | 5.37 | 5.37 | +0.01 (+0.19%) | 44,055,499 |
