| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2023 | CNY | 5.38 | 5.39 | 5.34 | 5.37 | 5.37 | -0.01 (-0.19%) | 4,154,980 |
| 7 Aug 2023 | CNY | 5.4 | 5.43 | 5.35 | 5.38 | 5.38 | -0.04 (-0.74%) | 9,106,635 |
| 4 Aug 2023 | CNY | 5.43 | 5.45 | 5.41 | 5.42 | 5.42 | -0.01 (-0.18%) | 6,296,520 |
| 3 Aug 2023 | CNY | 5.4 | 5.43 | 5.4 | 5.43 | 5.43 | +0.02 (+0.37%) | 6,004,680 |
| 2 Aug 2023 | CNY | 5.42 | 5.44 | 5.4 | 5.41 | 5.41 | -0.01 (-0.18%) | 6,538,931 |
| 1 Aug 2023 | CNY | 5.41 | 5.46 | 5.41 | 5.42 | 5.42 | 0.0 (0.0%) | 7,988,198 |
| 31 Jul 2023 | CNY | 5.4 | 5.44 | 5.39 | 5.42 | 5.42 | +0.03 (+0.56%) | 10,620,966 |
| 28 Jul 2023 | CNY | 5.34 | 5.4 | 5.33 | 5.39 | 5.39 | +0.04 (+0.75%) | 8,094,451 |
| 27 Jul 2023 | CNY | 5.35 | 5.37 | 5.33 | 5.35 | 5.35 | 0.0 (0.0%) | 8,402,044 |
| 26 Jul 2023 | CNY | 5.33 | 5.35 | 5.31 | 5.35 | 5.35 | +0.03 (+0.56%) | 7,766,011 |
| 25 Jul 2023 | CNY | 5.29 | 5.33 | 5.28 | 5.32 | 5.32 | +0.04 (+0.76%) | 7,328,711 |
| 24 Jul 2023 | CNY | 5.27 | 5.29 | 5.25 | 5.28 | 5.28 | 0.0 (0.0%) | 3,774,340 |
| 21 Jul 2023 | CNY | 5.25 | 5.29 | 5.24 | 5.28 | 5.28 | +0.02 (+0.38%) | 3,817,580 |
| 20 Jul 2023 | CNY | 5.28 | 5.29 | 5.25 | 5.26 | 5.26 | -0.02 (-0.38%) | 6,473,904 |
| 19 Jul 2023 | CNY | 5.26 | 5.28 | 5.25 | 5.28 | 5.28 | +0.02 (+0.38%) | 5,371,610 |
| 18 Jul 2023 | CNY | 5.24 | 5.27 | 5.21 | 5.26 | 5.26 | +0.03 (+0.57%) | 6,970,681 |
| 17 Jul 2023 | CNY | 5.23 | 5.24 | 5.21 | 5.23 | 5.23 | -0.01 (-0.19%) | 4,968,944 |
| 14 Jul 2023 | CNY | 5.24 | 5.25 | 5.23 | 5.24 | 5.24 | 0.0 (0.0%) | 4,723,894 |
| 13 Jul 2023 | CNY | 5.22 | 5.25 | 5.21 | 5.24 | 5.24 | +0.03 (+0.58%) | 9,362,936 |
| 12 Jul 2023 | CNY | 5.23 | 5.23 | 5.2 | 5.21 | 5.21 | -0.02 (-0.38%) | 7,649,982 |
| 11 Jul 2023 | CNY | 5.23 | 5.24 | 5.21 | 5.23 | 5.23 | +0.01 (+0.19%) | 5,554,610 |
| 10 Jul 2023 | CNY | 5.23 | 5.23 | 5.2 | 5.22 | 5.22 | 0.0 (0.0%) | 6,463,190 |
| 7 Jul 2023 | CNY | 5.21 | 5.24 | 5.21 | 5.22 | 5.22 | 0.0 (0.0%) | 7,287,188 |
| 6 Jul 2023 | CNY | 5.26 | 5.26 | 5.21 | 5.22 | 5.22 | -0.03 (-0.57%) | 6,793,140 |
| 5 Jul 2023 | CNY | 5.25 | 5.27 | 5.24 | 5.25 | 5.25 | -0.01 (-0.19%) | 4,773,712 |
| 4 Jul 2023 | CNY | 5.29 | 5.29 | 5.25 | 5.26 | 5.26 | -0.02 (-0.38%) | 4,900,060 |
| 3 Jul 2023 | CNY | 5.27 | 5.3 | 5.27 | 5.28 | 5.28 | +0.01 (+0.19%) | 4,883,160 |
| 30 Jun 2023 | CNY | 5.23 | 5.28 | 5.23 | 5.27 | 5.27 | +0.03 (+0.57%) | 3,118,297 |
| 29 Jun 2023 | CNY | 5.24 | 5.25 | 5.23 | 5.24 | 5.24 | -0.01 (-0.19%) | 2,304,147 |
| 28 Jun 2023 | CNY | 5.25 | 5.26 | 5.21 | 5.25 | 5.25 | 0.0 (0.0%) | 2,982,045 |
