| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 6.08 | 6.08 | 5.99 | 6.02 | 6.02 | -0.06 (-0.99%) | 3,653,900 |
| 15 Aug 2023 | CNY | 6.02 | 6.15 | 6.02 | 6.08 | 6.08 | +0.06 (+1.00%) | 6,829,850 |
| 14 Aug 2023 | CNY | 5.94 | 6.04 | 5.89 | 6.02 | 6.02 | +0.05 (+0.84%) | 5,924,200 |
| 11 Aug 2023 | CNY | 6.05 | 6.08 | 5.97 | 5.97 | 5.97 | -0.09 (-1.49%) | 7,128,400 |
| 10 Aug 2023 | CNY | 6.1 | 6.12 | 6.03 | 6.06 | 6.06 | -0.04 (-0.66%) | 4,913,400 |
| 9 Aug 2023 | CNY | 6.18 | 6.21 | 6.08 | 6.1 | 6.1 | -0.09 (-1.45%) | 5,875,880 |
| 8 Aug 2023 | CNY | 6.22 | 6.25 | 6.16 | 6.19 | 6.19 | -0.01 (-0.16%) | 5,483,800 |
| 7 Aug 2023 | CNY | 6.34 | 6.34 | 6.19 | 6.2 | 6.2 | -0.1 (-1.59%) | 5,997,700 |
| 4 Aug 2023 | CNY | 6.39 | 6.42 | 6.29 | 6.3 | 6.3 | -0.07 (-1.10%) | 7,622,800 |
| 3 Aug 2023 | CNY | 6.33 | 6.44 | 6.28 | 6.37 | 6.37 | 0.0 (0.0%) | 7,837,479 |
| 2 Aug 2023 | CNY | 6.31 | 6.43 | 6.27 | 6.37 | 6.37 | +0.04 (+0.63%) | 10,452,300 |
| 1 Aug 2023 | CNY | 6.39 | 6.42 | 6.3 | 6.33 | 6.33 | -0.06 (-0.94%) | 11,041,182 |
| 31 Jul 2023 | CNY | 6.22 | 6.41 | 6.22 | 6.39 | 6.39 | +0.19 (+3.06%) | 15,675,422 |
| 28 Jul 2023 | CNY | 6.12 | 6.23 | 6.12 | 6.2 | 6.2 | +0.06 (+0.98%) | 6,974,100 |
| 27 Jul 2023 | CNY | 6.2 | 6.27 | 6.13 | 6.14 | 6.14 | -0.11 (-1.76%) | 8,925,800 |
| 26 Jul 2023 | CNY | 6.17 | 6.29 | 6.15 | 6.25 | 6.25 | +0.06 (+0.97%) | 9,067,983 |
| 25 Jul 2023 | CNY | 6.15 | 6.23 | 6.13 | 6.19 | 6.19 | +0.01 (+0.16%) | 7,947,701 |
| 24 Jul 2023 | CNY | 6.1 | 6.22 | 6.08 | 6.18 | 6.18 | 0.0 (0.0%) | 9,912,970 |
| 21 Jul 2023 | CNY | 6.11 | 6.22 | 6.07 | 6.18 | 6.18 | +0.11 (+1.81%) | 15,251,129 |
| 20 Jul 2023 | CNY | 6.01 | 6.15 | 6 | 6.07 | 6.07 | +0.07 (+1.17%) | 14,877,800 |
| 19 Jul 2023 | CNY | 5.99 | 6.05 | 5.96 | 6 | 6 | +0.01 (+0.17%) | 4,117,850 |
| 18 Jul 2023 | CNY | 5.93 | 6 | 5.91 | 5.99 | 5.99 | +0.04 (+0.67%) | 4,524,750 |
| 17 Jul 2023 | CNY | 5.92 | 5.98 | 5.77 | 5.95 | 5.95 | +0.01 (+0.17%) | 6,789,800 |
| 14 Jul 2023 | CNY | 6.01 | 6.02 | 5.93 | 5.94 | 5.94 | -0.05 (-0.83%) | 4,114,300 |
| 13 Jul 2023 | CNY | 5.95 | 6 | 5.94 | 5.99 | 5.99 | +0.06 (+1.01%) | 4,264,100 |
| 12 Jul 2023 | CNY | 6.04 | 6.06 | 5.92 | 5.93 | 5.93 | -0.12 (-1.98%) | 6,752,100 |
| 11 Jul 2023 | CNY | 6.05 | 6.08 | 5.99 | 6.05 | 6.05 | -0.03 (-0.49%) | 5,932,800 |
| 10 Jul 2023 | CNY | 6.01 | 6.24 | 6 | 6.08 | 6.08 | +0.09 (+1.50%) | 14,670,952 |
| 7 Jul 2023 | CNY | 5.89 | 6.02 | 5.88 | 5.99 | 5.99 | +0.08 (+1.35%) | 8,078,980 |
| 6 Jul 2023 | CNY | 5.88 | 5.95 | 5.85 | 5.91 | 5.91 | +0.03 (+0.51%) | 4,432,800 |
