| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 5.47 | 5.6 | 5.46 | 5.53 | 5.53 | +0.05 (+0.91%) | 9,471,310 |
| 24 Aug 2023 | CNY | 5.6 | 5.6 | 5.48 | 5.48 | 5.48 | -0.07 (-1.26%) | 8,447,980 |
| 23 Aug 2023 | CNY | 5.57 | 5.61 | 5.53 | 5.55 | 5.55 | -0.02 (-0.36%) | 7,400,700 |
| 22 Aug 2023 | CNY | 5.52 | 5.62 | 5.51 | 5.57 | 5.57 | +0.03 (+0.54%) | 9,826,450 |
| 21 Aug 2023 | CNY | 5.64 | 5.72 | 5.53 | 5.54 | 5.54 | -0.03 (-0.54%) | 12,431,880 |
| 18 Aug 2023 | CNY | 5.56 | 5.66 | 5.55 | 5.57 | 5.57 | +0.01 (+0.18%) | 13,388,460 |
| 17 Aug 2023 | CNY | 5.6 | 5.63 | 5.5 | 5.56 | 5.56 | -0.04 (-0.71%) | 9,182,080 |
| 16 Aug 2023 | CNY | 5.57 | 5.64 | 5.53 | 5.6 | 5.6 | +0.01 (+0.18%) | 7,832,040 |
| 15 Aug 2023 | CNY | 5.52 | 5.6 | 5.49 | 5.59 | 5.59 | +0.07 (+1.27%) | 9,941,520 |
| 14 Aug 2023 | CNY | 5.53 | 5.57 | 5.49 | 5.52 | 5.52 | -0.04 (-0.72%) | 9,212,330 |
| 11 Aug 2023 | CNY | 5.7 | 5.7 | 5.54 | 5.56 | 5.56 | -0.12 (-2.11%) | 10,899,050 |
| 10 Aug 2023 | CNY | 5.68 | 5.71 | 5.6 | 5.68 | 5.68 | -0.03 (-0.53%) | 11,671,980 |
| 9 Aug 2023 | CNY | 5.66 | 5.72 | 5.63 | 5.71 | 5.71 | +0.04 (+0.71%) | 11,596,880 |
| 8 Aug 2023 | CNY | 5.67 | 5.69 | 5.61 | 5.67 | 5.67 | -0.02 (-0.35%) | 12,641,380 |
| 7 Aug 2023 | CNY | 5.7 | 5.74 | 5.65 | 5.69 | 5.69 | -0.05 (-0.87%) | 17,074,380 |
| 4 Aug 2023 | CNY | 5.74 | 5.86 | 5.67 | 5.74 | 5.74 | +0.02 (+0.35%) | 22,335,820 |
| 3 Aug 2023 | CNY | 5.62 | 5.74 | 5.56 | 5.72 | 5.72 | +0.1 (+1.78%) | 18,764,220 |
| 2 Aug 2023 | CNY | 5.65 | 5.69 | 5.59 | 5.62 | 5.62 | -0.05 (-0.88%) | 19,488,820 |
| 1 Aug 2023 | CNY | 5.6 | 5.69 | 5.58 | 5.67 | 5.67 | 0.0 (0.0%) | 21,137,980 |
| 31 Jul 2023 | CNY | 5.49 | 5.75 | 5.48 | 5.67 | 5.67 | +0.2 (+3.66%) | 44,418,120 |
| 28 Jul 2023 | CNY | 5.28 | 5.48 | 5.25 | 5.47 | 5.47 | +0.18 (+3.40%) | 27,813,560 |
| 27 Jul 2023 | CNY | 5.27 | 5.33 | 5.24 | 5.29 | 5.29 | +0.03 (+0.57%) | 9,521,640 |
| 26 Jul 2023 | CNY | 5.24 | 5.27 | 5.22 | 5.26 | 5.26 | +0.02 (+0.38%) | 8,460,720 |
| 25 Jul 2023 | CNY | 5.2 | 5.26 | 5.19 | 5.24 | 5.24 | +0.09 (+1.75%) | 18,110,900 |
| 24 Jul 2023 | CNY | 5.14 | 5.17 | 5.11 | 5.15 | 5.15 | +0.01 (+0.19%) | 8,725,500 |
| 21 Jul 2023 | CNY | 5.11 | 5.14 | 5.09 | 5.14 | 5.14 | +0.04 (+0.78%) | 7,082,070 |
| 20 Jul 2023 | CNY | 5.13 | 5.15 | 5.1 | 5.1 | 5.1 | -0.03 (-0.58%) | 7,047,180 |
| 19 Jul 2023 | CNY | 5.09 | 5.13 | 5.08 | 5.13 | 5.13 | +0.03 (+0.59%) | 6,469,120 |
| 18 Jul 2023 | CNY | 5.1 | 5.11 | 5.07 | 5.1 | 5.1 | +0.01 (+0.20%) | 4,512,350 |
| 17 Jul 2023 | CNY | 5.1 | 5.1 | 5.07 | 5.09 | 5.09 | -0.01 (-0.20%) | 4,219,880 |
