| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 5.6 | 5.66 | 5.58 | 5.64 | 5.64 | +0.07 (+1.26%) | 19,522,377 |
| 14 Aug 2023 | CNY | 5.58 | 5.61 | 5.54 | 5.57 | 5.57 | -0.04 (-0.71%) | 21,626,487 |
| 11 Aug 2023 | CNY | 5.71 | 5.71 | 5.59 | 5.61 | 5.61 | -0.11 (-1.92%) | 27,190,998 |
| 10 Aug 2023 | CNY | 5.72 | 5.75 | 5.67 | 5.72 | 5.72 | -0.01 (-0.17%) | 15,500,358 |
| 9 Aug 2023 | CNY | 5.68 | 5.74 | 5.67 | 5.73 | 5.73 | +0.02 (+0.35%) | 18,869,495 |
| 8 Aug 2023 | CNY | 5.74 | 5.74 | 5.67 | 5.71 | 5.71 | +0.01 (+0.18%) | 17,484,281 |
| 7 Aug 2023 | CNY | 5.72 | 5.74 | 5.68 | 5.7 | 5.7 | -0.05 (-0.87%) | 30,149,041 |
| 4 Aug 2023 | CNY | 5.75 | 5.83 | 5.73 | 5.75 | 5.75 | +0.02 (+0.35%) | 45,979,405 |
| 3 Aug 2023 | CNY | 5.67 | 5.76 | 5.63 | 5.73 | 5.73 | +0.07 (+1.24%) | 29,554,498 |
| 2 Aug 2023 | CNY | 5.71 | 5.77 | 5.64 | 5.66 | 5.66 | -0.08 (-1.39%) | 38,643,629 |
| 1 Aug 2023 | CNY | 5.69 | 5.8 | 5.66 | 5.74 | 5.74 | +0.06 (+1.06%) | 55,683,127 |
| 31 Jul 2023 | CNY | 5.6 | 5.71 | 5.59 | 5.68 | 5.68 | +0.11 (+1.97%) | 57,383,294 |
| 28 Jul 2023 | CNY | 5.4 | 5.58 | 5.39 | 5.57 | 5.57 | +0.16 (+2.96%) | 47,116,564 |
| 27 Jul 2023 | CNY | 5.38 | 5.45 | 5.38 | 5.41 | 5.41 | +0.03 (+0.56%) | 18,345,201 |
| 26 Jul 2023 | CNY | 5.36 | 5.38 | 5.35 | 5.38 | 5.38 | +0.01 (+0.19%) | 15,235,329 |
| 25 Jul 2023 | CNY | 5.35 | 5.38 | 5.32 | 5.37 | 5.37 | +0.07 (+1.32%) | 26,539,744 |
| 24 Jul 2023 | CNY | 5.28 | 5.31 | 5.26 | 5.3 | 5.3 | +0.02 (+0.38%) | 11,971,899 |
| 21 Jul 2023 | CNY | 5.28 | 5.3 | 5.26 | 5.28 | 5.28 | 0.0 (0.0%) | 13,059,859 |
| 20 Jul 2023 | CNY | 5.29 | 5.3 | 5.26 | 5.28 | 5.28 | -0.01 (-0.19%) | 13,362,606 |
| 19 Jul 2023 | CNY | 5.24 | 5.29 | 5.23 | 5.29 | 5.29 | +0.05 (+0.95%) | 13,922,081 |
| 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%) | 8,593,545 |
| 14 Jul 2023 | CNY | 5.26 | 5.27 | 5.23 | 5.25 | 5.25 | -0.01 (-0.19%) | 7,883,965 |
| 13 Jul 2023 | CNY | 5.21 | 5.27 | 5.2 | 5.26 | 5.26 | +0.07 (+1.35%) | 13,784,378 |
| 12 Jul 2023 | CNY | 5.22 | 5.25 | 5.19 | 5.19 | 5.19 | -0.03 (-0.57%) | 11,921,940 |
| 11 Jul 2023 | CNY | 5.2 | 5.23 | 5.18 | 5.22 | 5.22 | +0.03 (+0.58%) | 10,765,017 |
| 10 Jul 2023 | CNY | 5.2 | 5.21 | 5.17 | 5.19 | 5.19 | 0.0 (0.0%) | 9,812,780 |
| 7 Jul 2023 | CNY | 5.17 | 5.22 | 5.16 | 5.19 | 5.19 | +0.02 (+0.39%) | 11,300,507 |
| 6 Jul 2023 | CNY | 5.19 | 5.2 | 5.16 | 5.17 | 5.17 | -0.02 (-0.39%) | 8,790,660 |
| 5 Jul 2023 | CNY | 5.19 | 5.21 | 5.17 | 5.19 | 5.19 | 0.0 (0.0%) | 8,579,182 |
