| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 5.86 | 5.87 | 5.84 | 5.84 | 5.84 | -0.03 (-0.51%) | 6,708,843 |
| 15 Aug 2023 | CNY | 5.86 | 5.88 | 5.84 | 5.87 | 5.87 | 0.0 (0.0%) | 7,081,602 |
| 14 Aug 2023 | CNY | 5.87 | 5.88 | 5.83 | 5.87 | 5.87 | -0.01 (-0.17%) | 9,327,664 |
| 11 Aug 2023 | CNY | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | -0.06 (-1.01%) | 11,548,547 |
| 10 Aug 2023 | CNY | 5.89 | 5.95 | 5.89 | 5.94 | 5.94 | +0.05 (+0.85%) | 11,258,624 |
| 9 Aug 2023 | CNY | 5.89 | 5.91 | 5.89 | 5.89 | 5.89 | -0.02 (-0.34%) | 6,462,697 |
| 8 Aug 2023 | CNY | 5.91 | 5.91 | 5.89 | 5.91 | 5.91 | 0.0 (0.0%) | 6,858,485 |
| 7 Aug 2023 | CNY | 5.94 | 5.95 | 5.9 | 5.91 | 5.91 | -0.03 (-0.51%) | 10,865,306 |
| 4 Aug 2023 | CNY | 5.96 | 5.97 | 5.94 | 5.94 | 5.94 | -0.01 (-0.17%) | 11,303,940 |
| 3 Aug 2023 | CNY | 5.95 | 5.96 | 5.94 | 5.95 | 5.95 | -0.01 (-0.17%) | 7,632,405 |
| 2 Aug 2023 | CNY | 5.97 | 5.99 | 5.95 | 5.96 | 5.96 | -0.03 (-0.50%) | 10,507,560 |
| 1 Aug 2023 | CNY | 5.96 | 5.99 | 5.94 | 5.99 | 5.99 | +0.04 (+0.67%) | 19,405,763 |
| 31 Jul 2023 | CNY | 5.93 | 5.96 | 5.93 | 5.95 | 5.95 | +0.01 (+0.17%) | 15,781,107 |
| 28 Jul 2023 | CNY | 5.9 | 5.94 | 5.87 | 5.94 | 5.94 | +0.02 (+0.34%) | 15,304,855 |
| 27 Jul 2023 | CNY | 5.94 | 5.95 | 5.91 | 5.92 | 5.92 | -0.03 (-0.50%) | 9,403,200 |
| 26 Jul 2023 | CNY | 5.91 | 5.95 | 5.89 | 5.95 | 5.95 | +0.03 (+0.51%) | 13,722,345 |
| 25 Jul 2023 | CNY | 5.88 | 5.92 | 5.88 | 5.92 | 5.92 | +0.05 (+0.85%) | 10,136,380 |
| 24 Jul 2023 | CNY | 5.88 | 5.89 | 5.87 | 5.87 | 5.87 | -0.02 (-0.34%) | 7,244,919 |
| 21 Jul 2023 | CNY | 5.88 | 5.89 | 5.87 | 5.89 | 5.89 | 0.0 (0.0%) | 8,773,446 |
| 20 Jul 2023 | CNY | 5.91 | 5.93 | 5.89 | 5.89 | 5.89 | -0.02 (-0.34%) | 8,400,500 |
| 19 Jul 2023 | CNY | 5.92 | 5.93 | 5.9 | 5.91 | 5.91 | -0.02 (-0.34%) | 7,134,067 |
| 18 Jul 2023 | CNY | 5.92 | 5.94 | 5.9 | 5.93 | 5.93 | +0.01 (+0.17%) | 6,914,803 |
| 17 Jul 2023 | CNY | 5.95 | 5.95 | 5.9 | 5.92 | 5.92 | -0.03 (-0.50%) | 9,494,220 |
| 14 Jul 2023 | CNY | 5.93 | 5.96 | 5.93 | 5.95 | 5.95 | +0.01 (+0.17%) | 9,649,525 |
| 13 Jul 2023 | CNY | 5.92 | 5.95 | 5.92 | 5.94 | 5.94 | +0.02 (+0.34%) | 9,047,912 |
| 12 Jul 2023 | CNY | 5.95 | 5.96 | 5.92 | 5.92 | 5.92 | -0.02 (-0.34%) | 10,596,131 |
| 11 Jul 2023 | CNY | 5.96 | 5.97 | 5.92 | 5.94 | 5.94 | -0.03 (-0.50%) | 10,269,008 |
| 10 Jul 2023 | CNY | 6.03 | 6.03 | 5.96 | 5.97 | 5.97 | -0.21 (-3.40%) | 15,021,836 |
| 7 Jul 2023 | CNY | 6.16 | 6.19 | 6.16 | 6.18 | 6.18 | +0.01 (+0.16%) | 12,345,885 |
| 6 Jul 2023 | CNY | 6.19 | 6.2 | 6.16 | 6.17 | 6.17 | -0.01 (-0.16%) | 11,226,220 |
