| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 5.59 | 5.73 | 5.58 | 5.67 | 5.67 | +0.07 (+1.25%) | 26,991,530 |
| 24 Aug 2023 | CNY | 5.65 | 5.68 | 5.58 | 5.6 | 5.6 | -0.06 (-1.06%) | 21,260,820 |
| 23 Aug 2023 | CNY | 5.68 | 5.74 | 5.65 | 5.66 | 5.66 | -0.04 (-0.70%) | 24,012,020 |
| 22 Aug 2023 | CNY | 5.75 | 5.77 | 5.65 | 5.7 | 5.7 | -0.03 (-0.52%) | 32,501,220 |
| 21 Aug 2023 | CNY | 5.81 | 5.85 | 5.71 | 5.73 | 5.73 | -0.05 (-0.87%) | 42,304,000 |
| 18 Aug 2023 | CNY | 5.67 | 5.83 | 5.65 | 5.78 | 5.78 | +0.12 (+2.12%) | 51,620,650 |
| 17 Aug 2023 | CNY | 5.76 | 5.77 | 5.62 | 5.66 | 5.66 | -0.13 (-2.25%) | 37,312,680 |
| 16 Aug 2023 | CNY | 5.62 | 5.83 | 5.59 | 5.79 | 5.79 | +0.15 (+2.66%) | 48,376,670 |
| 15 Aug 2023 | CNY | 5.6 | 5.66 | 5.58 | 5.64 | 5.64 | +0.07 (+1.26%) | 19,522,380 |
| 14 Aug 2023 | CNY | 5.58 | 5.61 | 5.54 | 5.57 | 5.57 | -0.04 (-0.71%) | 21,626,490 |
| 11 Aug 2023 | CNY | 5.71 | 5.71 | 5.59 | 5.61 | 5.61 | -0.11 (-1.92%) | 27,191,000 |
| 10 Aug 2023 | CNY | 5.72 | 5.75 | 5.67 | 5.72 | 5.72 | -0.01 (-0.17%) | 15,500,360 |
| 9 Aug 2023 | CNY | 5.68 | 5.74 | 5.67 | 5.73 | 5.73 | +0.02 (+0.35%) | 18,869,500 |
| 8 Aug 2023 | CNY | 5.74 | 5.74 | 5.67 | 5.71 | 5.71 | +0.01 (+0.18%) | 17,484,280 |
| 7 Aug 2023 | CNY | 5.72 | 5.74 | 5.68 | 5.7 | 5.7 | -0.05 (-0.87%) | 30,149,040 |
| 4 Aug 2023 | CNY | 5.75 | 5.83 | 5.73 | 5.75 | 5.75 | +0.02 (+0.35%) | 45,979,410 |
| 3 Aug 2023 | CNY | 5.67 | 5.76 | 5.63 | 5.73 | 5.73 | +0.07 (+1.24%) | 29,554,500 |
| 2 Aug 2023 | CNY | 5.71 | 5.77 | 5.64 | 5.66 | 5.66 | -0.08 (-1.39%) | 38,643,630 |
| 1 Aug 2023 | CNY | 5.69 | 5.8 | 5.66 | 5.74 | 5.74 | +0.06 (+1.06%) | 55,683,130 |
| 31 Jul 2023 | CNY | 5.6 | 5.71 | 5.59 | 5.68 | 5.68 | +0.11 (+1.97%) | 57,383,290 |
| 28 Jul 2023 | CNY | 5.4 | 5.58 | 5.39 | 5.57 | 5.57 | +0.16 (+2.96%) | 47,116,560 |
| 27 Jul 2023 | CNY | 5.38 | 5.45 | 5.38 | 5.41 | 5.41 | +0.03 (+0.56%) | 18,345,200 |
| 26 Jul 2023 | CNY | 5.36 | 5.38 | 5.35 | 5.38 | 5.38 | +0.01 (+0.19%) | 15,235,330 |
| 25 Jul 2023 | CNY | 5.35 | 5.38 | 5.32 | 5.37 | 5.37 | +0.07 (+1.32%) | 26,539,740 |
| 24 Jul 2023 | CNY | 5.28 | 5.31 | 5.26 | 5.3 | 5.3 | +0.02 (+0.38%) | 11,971,900 |
| 21 Jul 2023 | CNY | 5.28 | 5.3 | 5.26 | 5.28 | 5.28 | 0.0 (0.0%) | 13,059,860 |
| 20 Jul 2023 | CNY | 5.29 | 5.3 | 5.26 | 5.28 | 5.28 | -0.01 (-0.19%) | 13,362,610 |
| 19 Jul 2023 | CNY | 5.24 | 5.29 | 5.23 | 5.29 | 5.29 | +0.05 (+0.95%) | 13,922,080 |
| 18 Jul 2023 | CNY | 5.25 | 5.26 | 5.21 | 5.24 | 5.24 | -0.01 (-0.19%) | 10,089,900 |
| 17 Jul 2023 | CNY | 5.26 | 5.26 | 5.22 | 5.25 | 5.25 | 0.0 (0.0%) | 8,593,550 |
