| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2023 | CNY | 0.552 | 0.569 | 0.552 | 0.567 | 0.567 | +0.011 (+1.98%) | 9,722,200 |
| 8 Sep 2023 | CNY | 0.552 | 0.557 | 0.552 | 0.556 | 0.556 | +0.004 (+0.72%) | 7,264,900 |
| 7 Sep 2023 | CNY | 0.56 | 0.56 | 0.552 | 0.552 | 0.552 | -0.01 (-1.78%) | 8,348,700 |
| 6 Sep 2023 | CNY | 0.566 | 0.566 | 0.56 | 0.562 | 0.562 | -0.003 (-0.53%) | 6,835,100 |
| 5 Sep 2023 | CNY | 0.568 | 0.569 | 0.564 | 0.565 | 0.565 | -0.003 (-0.53%) | 9,583,800 |
| 4 Sep 2023 | CNY | 0.567 | 0.57 | 0.563 | 0.568 | 0.568 | +0.004 (+0.71%) | 13,665,100 |
| 1 Sep 2023 | CNY | 0.565 | 0.567 | 0.562 | 0.564 | 0.564 | 0.0 (0.0%) | 10,927,200 |
| 31 Aug 2023 | CNY | 0.562 | 0.565 | 0.559 | 0.564 | 0.564 | -0.001 (-0.18%) | 7,255,100 |
| 30 Aug 2023 | CNY | 0.564 | 0.569 | 0.562 | 0.565 | 0.565 | +0.001 (+0.18%) | 11,625,700 |
| 29 Aug 2023 | CNY | 0.549 | 0.565 | 0.548 | 0.564 | 0.564 | +0.015 (+2.73%) | 16,137,600 |
| 28 Aug 2023 | CNY | 0.565 | 0.575 | 0.548 | 0.549 | 0.549 | +0.003 (+0.55%) | 12,175,000 |
| 25 Aug 2023 | CNY | 0.554 | 0.554 | 0.543 | 0.546 | 0.546 | -0.006 (-1.09%) | 12,563,900 |
| 24 Aug 2023 | CNY | 0.547 | 0.557 | 0.543 | 0.552 | 0.552 | +0.008 (+1.47%) | 17,737,000 |
| 23 Aug 2023 | CNY | 0.556 | 0.556 | 0.544 | 0.544 | 0.544 | -0.012 (-2.16%) | 8,918,200 |
| 22 Aug 2023 | CNY | 0.56 | 0.563 | 0.548 | 0.556 | 0.556 | -0.004 (-0.71%) | 11,295,300 |
| 21 Aug 2023 | CNY | 0.562 | 0.569 | 0.558 | 0.56 | 0.56 | -0.003 (-0.53%) | 6,057,900 |
| 18 Aug 2023 | CNY | 0.573 | 0.574 | 0.562 | 0.563 | 0.563 | -0.011 (-1.92%) | 12,752,800 |
| 17 Aug 2023 | CNY | 0.572 | 0.575 | 0.568 | 0.574 | 0.574 | +0.001 (+0.17%) | 8,654,600 |
| 16 Aug 2023 | CNY | 0.572 | 0.581 | 0.571 | 0.573 | 0.573 | -0.001 (-0.17%) | 7,475,300 |
| 15 Aug 2023 | CNY | 0.575 | 0.575 | 0.569 | 0.574 | 0.574 | -0.002 (-0.35%) | 6,570,200 |
| 14 Aug 2023 | CNY | 0.575 | 0.581 | 0.568 | 0.576 | 0.576 | -0.001 (-0.17%) | 9,382,700 |
| 11 Aug 2023 | CNY | 0.585 | 0.586 | 0.576 | 0.577 | 0.577 | -0.008 (-1.37%) | 9,157,100 |
| 10 Aug 2023 | CNY | 0.589 | 0.589 | 0.58 | 0.585 | 0.585 | -0.001 (-0.17%) | 10,391,700 |
| 9 Aug 2023 | CNY | 0.58 | 0.589 | 0.579 | 0.586 | 0.586 | +0.006 (+1.03%) | 17,561,200 |
| 8 Aug 2023 | CNY | 0.578 | 0.582 | 0.574 | 0.58 | 0.58 | +0.001 (+0.17%) | 12,400,900 |
| 7 Aug 2023 | CNY | 0.598 | 0.598 | 0.578 | 0.579 | 0.579 | -0.018 (-3.02%) | 20,065,500 |
| 4 Aug 2023 | CNY | 0.603 | 0.604 | 0.596 | 0.597 | 0.597 | -0.004 (-0.67%) | 8,709,300 |
| 3 Aug 2023 | CNY | 0.597 | 0.601 | 0.595 | 0.601 | 0.601 | +0.004 (+0.67%) | 10,492,800 |
| 2 Aug 2023 | CNY | 0.605 | 0.605 | 0.595 | 0.597 | 0.597 | -0.011 (-1.81%) | 16,748,500 |
| 1 Aug 2023 | CNY | 0.612 | 0.616 | 0.606 | 0.608 | 0.608 | -0.008 (-1.30%) | 8,589,100 |
