| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 5.88 | 5.93 | 5.81 | 5.91 | 5.91 | +0.03 (+0.51%) | 13,405,630 |
| 11 Aug 2023 | CNY | 5.98 | 6.03 | 5.86 | 5.88 | 5.88 | -0.08 (-1.34%) | 15,425,878 |
| 10 Aug 2023 | CNY | 5.99 | 6.03 | 5.93 | 5.96 | 5.96 | -0.02 (-0.33%) | 10,207,716 |
| 9 Aug 2023 | CNY | 6 | 6.01 | 5.95 | 5.98 | 5.98 | -0.03 (-0.50%) | 8,327,555 |
| 8 Aug 2023 | CNY | 6.01 | 6.04 | 5.96 | 6.01 | 6.01 | -0.03 (-0.50%) | 11,495,582 |
| 7 Aug 2023 | CNY | 6.03 | 6.06 | 5.98 | 6.04 | 6.04 | 0.0 (0.0%) | 13,334,962 |
| 4 Aug 2023 | CNY | 6.05 | 6.12 | 6 | 6.04 | 6.04 | +0.01 (+0.17%) | 16,752,054 |
| 3 Aug 2023 | CNY | 5.97 | 6.05 | 5.95 | 6.03 | 6.03 | +0.06 (+1.01%) | 17,248,472 |
| 2 Aug 2023 | CNY | 5.97 | 6 | 5.95 | 5.97 | 5.97 | -0.03 (-0.50%) | 10,755,524 |
| 1 Aug 2023 | CNY | 6 | 6.02 | 5.94 | 6 | 6 | 0.0 (0.0%) | 13,847,613 |
| 31 Jul 2023 | CNY | 5.96 | 6.02 | 5.92 | 6 | 6 | +0.06 (+1.01%) | 25,683,639 |
| 28 Jul 2023 | CNY | 5.85 | 5.96 | 5.84 | 5.94 | 5.94 | +0.09 (+1.54%) | 18,931,453 |
| 27 Jul 2023 | CNY | 5.89 | 5.92 | 5.84 | 5.85 | 5.85 | -0.02 (-0.34%) | 12,190,252 |
| 26 Jul 2023 | CNY | 6 | 6 | 5.85 | 5.87 | 5.87 | -0.09 (-1.51%) | 13,348,575 |
| 25 Jul 2023 | CNY | 5.9 | 5.98 | 5.88 | 5.96 | 5.96 | +0.1 (+1.71%) | 14,203,734 |
| 24 Jul 2023 | CNY | 5.85 | 5.9 | 5.81 | 5.86 | 5.86 | -0.01 (-0.17%) | 9,937,393 |
| 21 Jul 2023 | CNY | 5.87 | 5.91 | 5.83 | 5.87 | 5.87 | -0.02 (-0.34%) | 14,052,215 |
| 20 Jul 2023 | CNY | 5.92 | 5.95 | 5.87 | 5.89 | 5.89 | -0.15 (-2.48%) | 23,776,953 |
| 19 Jul 2023 | CNY | 6 | 6.06 | 5.99 | 6.04 | 6.04 | +0.01 (+0.17%) | 21,421,707 |
| 18 Jul 2023 | CNY | 5.95 | 6.05 | 5.91 | 6.03 | 6.03 | +0.11 (+1.86%) | 26,028,593 |
| 17 Jul 2023 | CNY | 5.86 | 5.94 | 5.8 | 5.92 | 5.92 | +0.04 (+0.68%) | 19,922,669 |
| 14 Jul 2023 | CNY | 5.9 | 5.94 | 5.85 | 5.88 | 5.88 | 0.0 (0.0%) | 13,163,756 |
| 13 Jul 2023 | CNY | 5.88 | 5.93 | 5.83 | 5.88 | 5.88 | +0.02 (+0.34%) | 11,875,116 |
| 12 Jul 2023 | CNY | 5.93 | 5.98 | 5.84 | 5.86 | 5.86 | -0.05 (-0.85%) | 15,826,527 |
| 11 Jul 2023 | CNY | 5.92 | 5.96 | 5.86 | 5.91 | 5.91 | -0.01 (-0.17%) | 11,673,352 |
| 10 Jul 2023 | CNY | 6 | 6.07 | 5.86 | 5.92 | 5.92 | -0.06 (-1.00%) | 21,671,933 |
| 7 Jul 2023 | CNY | 5.88 | 6.03 | 5.87 | 5.98 | 5.98 | +0.08 (+1.36%) | 26,744,781 |
| 6 Jul 2023 | CNY | 5.89 | 5.95 | 5.85 | 5.9 | 5.9 | +0.03 (+0.51%) | 14,253,028 |
| 5 Jul 2023 | CNY | 5.86 | 5.91 | 5.83 | 5.87 | 5.87 | +0.01 (+0.17%) | 14,658,030 |
| 4 Jul 2023 | CNY | 5.96 | 6 | 5.85 | 5.86 | 5.86 | -0.1 (-1.68%) | 19,469,118 |
