| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 5.41 | 5.47 | 5.37 | 5.37 | 5.37 | -0.08 (-1.47%) | 61,939,600 |
| 17 Aug 2023 | CNY | 5.4 | 5.46 | 5.36 | 5.45 | 5.45 | +0.02 (+0.37%) | 67,353,287 |
| 16 Aug 2023 | CNY | 5.43 | 5.45 | 5.36 | 5.43 | 5.43 | -0.01 (-0.18%) | 53,076,743 |
| 15 Aug 2023 | CNY | 5.41 | 5.47 | 5.37 | 5.44 | 5.44 | +0.03 (+0.55%) | 67,344,420 |
| 14 Aug 2023 | CNY | 5.35 | 5.42 | 5.33 | 5.41 | 5.41 | +0.04 (+0.74%) | 60,707,408 |
| 11 Aug 2023 | CNY | 5.44 | 5.53 | 5.37 | 5.37 | 5.37 | -0.05 (-0.92%) | 81,149,323 |
| 10 Aug 2023 | CNY | 5.39 | 5.44 | 5.39 | 5.42 | 5.42 | +0.01 (+0.18%) | 37,550,258 |
| 9 Aug 2023 | CNY | 5.37 | 5.43 | 5.36 | 5.41 | 5.41 | +0.04 (+0.74%) | 49,341,861 |
| 8 Aug 2023 | CNY | 5.4 | 5.42 | 5.35 | 5.37 | 5.37 | -0.05 (-0.92%) | 61,557,091 |
| 7 Aug 2023 | CNY | 5.43 | 5.47 | 5.37 | 5.42 | 5.42 | -0.05 (-0.91%) | 71,779,873 |
| 4 Aug 2023 | CNY | 5.44 | 5.53 | 5.43 | 5.47 | 5.47 | +0.05 (+0.92%) | 84,019,090 |
| 3 Aug 2023 | CNY | 5.45 | 5.46 | 5.36 | 5.42 | 5.42 | 0.0 (0.0%) | 67,740,199 |
| 2 Aug 2023 | CNY | 5.51 | 5.52 | 5.41 | 5.42 | 5.42 | -0.11 (-1.99%) | 83,197,246 |
| 1 Aug 2023 | CNY | 5.49 | 5.54 | 5.45 | 5.53 | 5.53 | +0.06 (+1.10%) | 71,267,586 |
| 31 Jul 2023 | CNY | 5.61 | 5.65 | 5.44 | 5.47 | 5.47 | -0.15 (-2.67%) | 167,042,895 |
| 28 Jul 2023 | CNY | 5.5 | 5.63 | 5.49 | 5.62 | 5.62 | +0.09 (+1.63%) | 85,458,539 |
| 27 Jul 2023 | CNY | 5.56 | 5.56 | 5.51 | 5.53 | 5.53 | -0.02 (-0.36%) | 40,070,181 |
| 26 Jul 2023 | CNY | 5.55 | 5.57 | 5.52 | 5.55 | 5.55 | -0.01 (-0.18%) | 36,908,457 |
| 25 Jul 2023 | CNY | 5.52 | 5.58 | 5.52 | 5.56 | 5.56 | +0.07 (+1.28%) | 58,343,917 |
| 24 Jul 2023 | CNY | 5.46 | 5.52 | 5.46 | 5.49 | 5.49 | -0.03 (-0.54%) | 37,571,441 |
| 21 Jul 2023 | CNY | 5.5 | 5.54 | 5.48 | 5.52 | 5.52 | 0.0 (0.0%) | 40,052,130 |
| 20 Jul 2023 | CNY | 5.57 | 5.59 | 5.49 | 5.52 | 5.52 | -0.05 (-0.90%) | 53,835,732 |
| 19 Jul 2023 | CNY | 5.58 | 5.6 | 5.53 | 5.57 | 5.57 | -0.01 (-0.18%) | 41,423,058 |
| 18 Jul 2023 | CNY | 5.55 | 5.6 | 5.49 | 5.58 | 5.58 | +0.03 (+0.54%) | 76,325,962 |
| 17 Jul 2023 | CNY | 5.53 | 5.56 | 5.42 | 5.55 | 5.55 | 0.0 (0.0%) | 71,332,223 |
| 14 Jul 2023 | CNY | 5.54 | 5.58 | 5.51 | 5.55 | 5.55 | -0.01 (-0.18%) | 42,270,672 |
| 13 Jul 2023 | CNY | 5.49 | 5.56 | 5.48 | 5.56 | 5.56 | +0.1 (+1.83%) | 55,519,831 |
| 12 Jul 2023 | CNY | 5.57 | 5.58 | 5.45 | 5.46 | 5.46 | -0.1 (-1.80%) | 60,292,442 |
| 11 Jul 2023 | CNY | 5.55 | 5.6 | 5.53 | 5.56 | 5.56 | +0.02 (+0.36%) | 61,746,960 |
| 10 Jul 2023 | CNY | 5.51 | 5.57 | 5.44 | 5.54 | 5.54 | +0.05 (+0.91%) | 76,845,783 |
