| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2023 | CNY | 5.65 | 5.65 | 5.6 | 5.61 | 5.61 | 0.0 (0.0%) | 1,010,600 |
| 7 Sep 2023 | CNY | 5.67 | 5.7 | 5.61 | 5.61 | 5.61 | -0.08 (-1.41%) | 1,704,395 |
| 6 Sep 2023 | CNY | 5.69 | 5.74 | 5.66 | 5.69 | 5.69 | 0.0 (0.0%) | 1,353,600 |
| 5 Sep 2023 | CNY | 5.7 | 5.73 | 5.66 | 5.69 | 5.69 | -0.03 (-0.52%) | 1,998,194 |
| 4 Sep 2023 | CNY | 5.64 | 5.79 | 5.64 | 5.72 | 5.72 | +0.07 (+1.24%) | 2,861,570 |
| 1 Sep 2023 | CNY | 5.62 | 5.67 | 5.59 | 5.65 | 5.65 | +0.05 (+0.89%) | 2,229,896 |
| 31 Aug 2023 | CNY | 5.61 | 5.64 | 5.57 | 5.6 | 5.6 | -0.01 (-0.18%) | 1,653,096 |
| 30 Aug 2023 | CNY | 5.58 | 5.66 | 5.55 | 5.61 | 5.61 | +0.02 (+0.36%) | 2,003,800 |
| 29 Aug 2023 | CNY | 5.51 | 5.63 | 5.5 | 5.59 | 5.59 | +0.05 (+0.90%) | 2,888,115 |
| 28 Aug 2023 | CNY | 5.61 | 5.65 | 5.5 | 5.54 | 5.54 | +0.02 (+0.36%) | 3,766,597 |
| 25 Aug 2023 | CNY | 5.53 | 5.64 | 5.44 | 5.52 | 5.52 | +0.04 (+0.73%) | 3,650,620 |
| 24 Aug 2023 | CNY | 5.4 | 5.52 | 5.37 | 5.48 | 5.48 | +0.08 (+1.48%) | 1,954,100 |
| 23 Aug 2023 | CNY | 5.47 | 5.47 | 5.38 | 5.4 | 5.4 | -0.08 (-1.46%) | 1,746,100 |
| 22 Aug 2023 | CNY | 5.57 | 5.63 | 5.4 | 5.48 | 5.48 | -0.07 (-1.26%) | 3,709,950 |
| 21 Aug 2023 | CNY | 5.56 | 5.63 | 5.55 | 5.55 | 5.55 | -0.01 (-0.18%) | 2,231,887 |
| 18 Aug 2023 | CNY | 5.71 | 5.74 | 5.56 | 5.56 | 5.56 | -0.19 (-3.30%) | 5,567,900 |
| 17 Aug 2023 | CNY | 5.55 | 5.79 | 5.52 | 5.75 | 5.75 | +0.22 (+3.98%) | 8,250,251 |
| 16 Aug 2023 | CNY | 5.47 | 5.55 | 5.46 | 5.53 | 5.53 | +0.03 (+0.55%) | 2,296,820 |
| 15 Aug 2023 | CNY | 5.44 | 5.58 | 5.42 | 5.5 | 5.5 | +0.08 (+1.48%) | 3,035,242 |
| 14 Aug 2023 | CNY | 5.36 | 5.42 | 5.35 | 5.42 | 5.42 | +0.03 (+0.56%) | 1,201,020 |
| 11 Aug 2023 | CNY | 5.47 | 5.47 | 5.38 | 5.39 | 5.39 | -0.06 (-1.10%) | 1,166,698 |
| 10 Aug 2023 | CNY | 5.39 | 5.48 | 5.36 | 5.45 | 5.45 | +0.07 (+1.30%) | 1,862,718 |
| 9 Aug 2023 | CNY | 5.4 | 5.4 | 5.36 | 5.38 | 5.38 | -0.01 (-0.19%) | 907,600 |
| 8 Aug 2023 | CNY | 5.37 | 5.4 | 5.36 | 5.39 | 5.39 | +0.01 (+0.19%) | 1,798,101 |
| 7 Aug 2023 | CNY | 5.58 | 5.6 | 5.36 | 5.38 | 5.38 | -0.16 (-2.89%) | 4,298,802 |
| 4 Aug 2023 | CNY | 5.57 | 5.61 | 5.54 | 5.54 | 5.54 | -0.04 (-0.72%) | 1,497,900 |
| 3 Aug 2023 | CNY | 5.53 | 5.59 | 5.53 | 5.58 | 5.58 | +0.02 (+0.36%) | 1,082,860 |
| 2 Aug 2023 | CNY | 5.55 | 5.59 | 5.54 | 5.56 | 5.56 | -0.01 (-0.18%) | 797,200 |
| 1 Aug 2023 | CNY | 5.56 | 5.58 | 5.54 | 5.57 | 5.57 | +0.01 (+0.18%) | 1,059,042 |
| 31 Jul 2023 | CNY | 5.48 | 5.57 | 5.47 | 5.56 | 5.56 | +0.07 (+1.28%) | 1,266,690 |
