| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 5.73 | 6.01 | 5.73 | 5.85 | 5.85 | +0.09 (+1.56%) | 13,350,450 |
| 24 Aug 2023 | CNY | 5.83 | 5.83 | 5.66 | 5.76 | 5.76 | -0.1 (-1.71%) | 8,538,270 |
| 23 Aug 2023 | CNY | 5.75 | 5.92 | 5.75 | 5.86 | 5.86 | +0.08 (+1.38%) | 9,313,470 |
| 22 Aug 2023 | CNY | 5.85 | 5.89 | 5.66 | 5.78 | 5.78 | -0.07 (-1.20%) | 5,929,900 |
| 21 Aug 2023 | CNY | 5.81 | 5.92 | 5.79 | 5.85 | 5.85 | +0.05 (+0.86%) | 7,390,960 |
| 18 Aug 2023 | CNY | 5.72 | 5.86 | 5.71 | 5.8 | 5.8 | +0.06 (+1.05%) | 4,581,860 |
| 17 Aug 2023 | CNY | 5.74 | 5.76 | 5.68 | 5.74 | 5.74 | -0.01 (-0.17%) | 2,382,440 |
| 16 Aug 2023 | CNY | 5.74 | 5.81 | 5.71 | 5.75 | 5.75 | 0.0 (0.0%) | 3,725,440 |
| 15 Aug 2023 | CNY | 5.75 | 5.8 | 5.68 | 5.75 | 5.75 | -0.01 (-0.17%) | 4,239,500 |
| 14 Aug 2023 | CNY | 5.63 | 5.79 | 5.6 | 5.76 | 5.76 | +0.09 (+1.59%) | 5,066,010 |
| 11 Aug 2023 | CNY | 5.83 | 5.85 | 5.65 | 5.67 | 5.67 | -0.17 (-2.91%) | 5,468,800 |
| 10 Aug 2023 | CNY | 5.73 | 5.85 | 5.71 | 5.84 | 5.84 | +0.08 (+1.39%) | 6,807,930 |
| 9 Aug 2023 | CNY | 5.79 | 5.84 | 5.75 | 5.76 | 5.76 | -0.02 (-0.35%) | 3,848,300 |
| 8 Aug 2023 | CNY | 5.74 | 5.84 | 5.73 | 5.78 | 5.78 | +0.03 (+0.52%) | 4,672,280 |
| 7 Aug 2023 | CNY | 5.79 | 5.81 | 5.73 | 5.75 | 5.75 | -0.05 (-0.86%) | 3,431,450 |
| 4 Aug 2023 | CNY | 5.84 | 5.86 | 5.79 | 5.8 | 5.8 | -0.04 (-0.68%) | 2,821,660 |
| 3 Aug 2023 | CNY | 5.83 | 5.86 | 5.78 | 5.84 | 5.84 | 0.0 (0.0%) | 2,881,860 |
| 2 Aug 2023 | CNY | 5.84 | 5.86 | 5.8 | 5.84 | 5.84 | +0.01 (+0.17%) | 2,988,880 |
| 1 Aug 2023 | CNY | 5.84 | 5.85 | 5.79 | 5.83 | 5.83 | -0.01 (-0.17%) | 3,213,180 |
| 31 Jul 2023 | CNY | 5.79 | 5.84 | 5.78 | 5.84 | 5.84 | +0.03 (+0.52%) | 3,947,260 |
| 28 Jul 2023 | CNY | 5.73 | 5.81 | 5.69 | 5.81 | 5.81 | +0.07 (+1.22%) | 4,876,470 |
| 27 Jul 2023 | CNY | 5.75 | 5.77 | 5.71 | 5.74 | 5.74 | -0.02 (-0.35%) | 4,279,200 |
| 26 Jul 2023 | CNY | 5.68 | 5.8 | 5.68 | 5.76 | 5.76 | +0.05 (+0.88%) | 8,185,390 |
| 25 Jul 2023 | CNY | 5.68 | 5.72 | 5.65 | 5.71 | 5.71 | +0.06 (+1.06%) | 3,242,040 |
| 24 Jul 2023 | CNY | 5.6 | 5.69 | 5.6 | 5.65 | 5.65 | 0.0 (0.0%) | 3,490,140 |
| 21 Jul 2023 | CNY | 5.65 | 5.69 | 5.63 | 5.65 | 5.65 | 0.0 (0.0%) | 2,304,000 |
| 20 Jul 2023 | CNY | 5.7 | 5.72 | 5.64 | 5.65 | 5.65 | -0.03 (-0.53%) | 3,250,560 |
| 19 Jul 2023 | CNY | 5.65 | 5.73 | 5.65 | 5.68 | 5.68 | +0.04 (+0.71%) | 3,936,440 |
| 18 Jul 2023 | CNY | 5.66 | 5.66 | 5.58 | 5.64 | 5.64 | -0.02 (-0.35%) | 3,841,470 |
| 17 Jul 2023 | CNY | 5.65 | 5.75 | 5.55 | 5.66 | 5.66 | +0.05 (+0.89%) | 5,163,120 |
