| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CNY | 6.09 | 6.09 | 6 | 6.03 | 6.03 | -0.04 (-0.66%) | 14,648,600 |
| 12 Sep 2023 | CNY | 6.06 | 6.1 | 6.05 | 6.07 | 6.07 | +0.01 (+0.17%) | 19,069,100 |
| 11 Sep 2023 | CNY | 5.99 | 6.07 | 5.97 | 6.06 | 6.06 | +0.08 (+1.34%) | 20,004,095 |
| 8 Sep 2023 | CNY | 5.97 | 6 | 5.95 | 5.98 | 5.98 | 0.0 (0.0%) | 11,591,093 |
| 7 Sep 2023 | CNY | 6.08 | 6.08 | 5.98 | 5.98 | 5.98 | -0.11 (-1.81%) | 21,327,898 |
| 6 Sep 2023 | CNY | 6.07 | 6.1 | 6.04 | 6.09 | 6.09 | 0.0 (0.0%) | 15,765,010 |
| 5 Sep 2023 | CNY | 6.09 | 6.14 | 6.06 | 6.09 | 6.09 | -0.01 (-0.16%) | 20,649,386 |
| 4 Sep 2023 | CNY | 5.99 | 6.1 | 5.99 | 6.1 | 6.1 | +0.1 (+1.67%) | 26,039,657 |
| 1 Sep 2023 | CNY | 6.02 | 6.05 | 5.99 | 6 | 6 | -0.03 (-0.50%) | 14,361,595 |
| 31 Aug 2023 | CNY | 6.05 | 6.08 | 6.02 | 6.03 | 6.03 | -0.03 (-0.50%) | 15,255,894 |
| 30 Aug 2023 | CNY | 6.09 | 6.13 | 6.04 | 6.06 | 6.06 | -0.03 (-0.49%) | 21,006,800 |
| 29 Aug 2023 | CNY | 5.99 | 6.1 | 5.95 | 6.09 | 6.09 | +0.1 (+1.67%) | 27,106,208 |
| 28 Aug 2023 | CNY | 6.22 | 6.22 | 5.97 | 5.99 | 5.99 | +0.06 (+1.01%) | 42,691,300 |
| 25 Aug 2023 | CNY | 5.92 | 5.98 | 5.85 | 5.93 | 5.93 | 0.0 (0.0%) | 20,011,764 |
| 24 Aug 2023 | CNY | 5.95 | 5.98 | 5.84 | 5.93 | 5.93 | -0.03 (-0.50%) | 27,527,965 |
| 23 Aug 2023 | CNY | 6.1 | 6.13 | 5.95 | 5.96 | 5.96 | -0.16 (-2.61%) | 26,702,942 |
| 22 Aug 2023 | CNY | 6.14 | 6.2 | 6.05 | 6.12 | 6.12 | -0.01 (-0.16%) | 25,947,800 |
| 21 Aug 2023 | CNY | 6.21 | 6.22 | 6.13 | 6.13 | 6.13 | -0.06 (-0.97%) | 16,746,569 |
| 18 Aug 2023 | CNY | 6.27 | 6.3 | 6.18 | 6.19 | 6.19 | -0.09 (-1.43%) | 17,612,100 |
| 17 Aug 2023 | CNY | 6.28 | 6.29 | 6.21 | 6.28 | 6.28 | -0.01 (-0.16%) | 17,756,668 |
| 16 Aug 2023 | CNY | 6.29 | 6.34 | 6.27 | 6.29 | 6.29 | -0.01 (-0.16%) | 18,574,524 |
| 15 Aug 2023 | CNY | 6.32 | 6.33 | 6.24 | 6.3 | 6.3 | -0.02 (-0.32%) | 20,108,181 |
| 14 Aug 2023 | CNY | 6.3 | 6.36 | 6.27 | 6.32 | 6.32 | -0.05 (-0.78%) | 29,870,631 |
| 11 Aug 2023 | CNY | 6.51 | 6.52 | 6.35 | 6.37 | 6.37 | -0.14 (-2.15%) | 32,998,176 |
| 10 Aug 2023 | CNY | 6.49 | 6.54 | 6.49 | 6.51 | 6.51 | 0.0 (0.0%) | 15,004,929 |
| 9 Aug 2023 | CNY | 6.54 | 6.54 | 6.5 | 6.51 | 6.51 | -0.04 (-0.61%) | 19,193,899 |
| 8 Aug 2023 | CNY | 6.57 | 6.6 | 6.53 | 6.55 | 6.55 | -0.03 (-0.46%) | 21,281,698 |
| 7 Aug 2023 | CNY | 6.59 | 6.61 | 6.56 | 6.58 | 6.58 | -0.03 (-0.45%) | 21,676,360 |
| 4 Aug 2023 | CNY | 6.61 | 6.65 | 6.59 | 6.61 | 6.61 | +0.02 (+0.30%) | 26,035,263 |
| 3 Aug 2023 | CNY | 6.55 | 6.62 | 6.55 | 6.59 | 6.59 | +0.02 (+0.30%) | 17,790,128 |
