| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 6.05 | 6.08 | 5.88 | 5.92 | 5.92 | -0.17 (-2.79%) | 10,540,000 |
| 24 Aug 2023 | CNY | 5.93 | 6.16 | 5.91 | 6.09 | 6.09 | +0.16 (+2.70%) | 11,178,120 |
| 23 Aug 2023 | CNY | 6.03 | 6.04 | 5.87 | 5.93 | 5.93 | -0.11 (-1.82%) | 5,966,600 |
| 22 Aug 2023 | CNY | 6.01 | 6.06 | 5.87 | 6.04 | 6.04 | +0.03 (+0.50%) | 10,320,230 |
| 21 Aug 2023 | CNY | 6.08 | 6.16 | 5.99 | 6.01 | 6.01 | -0.07 (-1.15%) | 8,710,700 |
| 18 Aug 2023 | CNY | 6.32 | 6.34 | 6.07 | 6.08 | 6.08 | -0.28 (-4.40%) | 13,814,960 |
| 17 Aug 2023 | CNY | 6.22 | 6.38 | 6.2 | 6.36 | 6.36 | +0.12 (+1.92%) | 15,377,220 |
| 16 Aug 2023 | CNY | 6.19 | 6.43 | 6.19 | 6.24 | 6.24 | +0.12 (+1.96%) | 22,331,420 |
| 15 Aug 2023 | CNY | 6.23 | 6.23 | 6.07 | 6.12 | 6.12 | -0.1 (-1.61%) | 8,159,910 |
| 14 Aug 2023 | CNY | 6.08 | 6.23 | 6 | 6.22 | 6.22 | +0.09 (+1.47%) | 8,400,000 |
| 11 Aug 2023 | CNY | 6.38 | 6.38 | 6.11 | 6.13 | 6.13 | -0.21 (-3.31%) | 10,318,000 |
| 10 Aug 2023 | CNY | 6.17 | 6.37 | 6.13 | 6.34 | 6.34 | +0.14 (+2.26%) | 11,815,950 |
| 9 Aug 2023 | CNY | 6.17 | 6.23 | 6.14 | 6.2 | 6.2 | +0.02 (+0.32%) | 6,291,000 |
| 8 Aug 2023 | CNY | 6.25 | 6.26 | 6.17 | 6.18 | 6.18 | -0.06 (-0.96%) | 8,826,190 |
| 7 Aug 2023 | CNY | 6.25 | 6.37 | 6.22 | 6.24 | 6.24 | 0.0 (0.0%) | 8,491,700 |
| 4 Aug 2023 | CNY | 6.31 | 6.34 | 6.23 | 6.24 | 6.24 | -0.03 (-0.48%) | 7,248,480 |
| 3 Aug 2023 | CNY | 6.31 | 6.31 | 6.22 | 6.27 | 6.27 | -0.04 (-0.63%) | 8,410,200 |
| 2 Aug 2023 | CNY | 6.27 | 6.42 | 6.21 | 6.31 | 6.31 | +0.03 (+0.48%) | 10,573,400 |
| 1 Aug 2023 | CNY | 6.2 | 6.33 | 6.14 | 6.28 | 6.28 | +0.1 (+1.62%) | 17,995,700 |
| 31 Jul 2023 | CNY | 6.14 | 6.19 | 6.1 | 6.18 | 6.18 | +0.04 (+0.65%) | 10,715,560 |
| 28 Jul 2023 | CNY | 6.11 | 6.22 | 6.1 | 6.14 | 6.14 | +0.01 (+0.16%) | 9,055,400 |
| 27 Jul 2023 | CNY | 6.18 | 6.23 | 6.12 | 6.13 | 6.13 | -0.05 (-0.81%) | 9,614,500 |
| 26 Jul 2023 | CNY | 6.14 | 6.19 | 6.08 | 6.18 | 6.18 | 0.0 (0.0%) | 11,632,200 |
| 25 Jul 2023 | CNY | 6.05 | 6.21 | 6.02 | 6.18 | 6.18 | +0.18 (+3%) | 18,651,980 |
| 24 Jul 2023 | CNY | 6 | 6.06 | 5.98 | 6 | 6 | -0.01 (-0.17%) | 7,963,350 |
| 21 Jul 2023 | CNY | 6.07 | 6.08 | 5.99 | 6.01 | 6.01 | -0.05 (-0.83%) | 12,405,800 |
| 20 Jul 2023 | CNY | 6.04 | 6.13 | 6.03 | 6.06 | 6.06 | +0.01 (+0.17%) | 17,090,590 |
| 19 Jul 2023 | CNY | 6 | 6.08 | 5.96 | 6.05 | 6.05 | +0.04 (+0.67%) | 19,637,200 |
| 18 Jul 2023 | CNY | 6.07 | 6.13 | 5.93 | 6.01 | 6.01 | -0.21 (-3.38%) | 34,068,130 |
| 17 Jul 2023 | CNY | 5.89 | 6.26 | 5.86 | 6.22 | 6.22 | +0.52 (+9.12%) | 41,863,970 |
