| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 5.93 | 6.06 | 5.89 | 6.06 | 6.06 | +0.14 (+2.36%) | 14,561,186 |
| 21 Sep 2023 | CNY | 5.94 | 6.03 | 5.91 | 5.92 | 5.92 | -0.06 (-1.00%) | 10,147,260 |
| 20 Sep 2023 | CNY | 5.98 | 6.07 | 5.96 | 5.98 | 5.98 | -0.01 (-0.17%) | 12,231,300 |
| 19 Sep 2023 | CNY | 6.06 | 6.07 | 5.94 | 5.99 | 5.99 | -0.08 (-1.32%) | 12,727,800 |
| 18 Sep 2023 | CNY | 6.18 | 6.19 | 6.03 | 6.07 | 6.07 | -0.15 (-2.41%) | 17,637,815 |
| 15 Sep 2023 | CNY | 6.09 | 6.31 | 6 | 6.22 | 6.22 | +0.16 (+2.64%) | 27,690,208 |
| 14 Sep 2023 | CNY | 6.15 | 6.19 | 6.03 | 6.06 | 6.06 | -0.09 (-1.46%) | 12,857,131 |
| 13 Sep 2023 | CNY | 6.27 | 6.29 | 6.09 | 6.15 | 6.15 | -0.12 (-1.91%) | 18,599,703 |
| 12 Sep 2023 | CNY | 6.31 | 6.34 | 6.25 | 6.27 | 6.27 | -0.04 (-0.63%) | 18,649,803 |
| 11 Sep 2023 | CNY | 6.41 | 6.45 | 6.29 | 6.31 | 6.31 | -0.11 (-1.71%) | 23,887,908 |
| 8 Sep 2023 | CNY | 6.44 | 6.52 | 6.35 | 6.42 | 6.42 | +0.01 (+0.16%) | 26,604,107 |
| 7 Sep 2023 | CNY | 6.55 | 6.56 | 6.38 | 6.41 | 6.41 | -0.29 (-4.33%) | 41,096,797 |
| 6 Sep 2023 | CNY | 6.36 | 6.83 | 6.32 | 6.7 | 6.7 | +0.24 (+3.72%) | 67,698,910 |
| 5 Sep 2023 | CNY | 6.36 | 6.57 | 6.32 | 6.46 | 6.46 | +0.05 (+0.78%) | 48,495,400 |
| 4 Sep 2023 | CNY | 6.26 | 6.5 | 6.22 | 6.41 | 6.41 | +0.16 (+2.56%) | 44,352,103 |
| 1 Sep 2023 | CNY | 6.35 | 6.35 | 6.21 | 6.25 | 6.25 | -0.23 (-3.55%) | 36,867,896 |
| 31 Aug 2023 | CNY | 6.41 | 6.66 | 6.26 | 6.48 | 6.48 | +0.07 (+1.09%) | 79,502,341 |
| 30 Aug 2023 | CNY | 5.85 | 6.41 | 5.85 | 6.41 | 6.41 | +0.58 (+9.95%) | 60,375,137 |
| 29 Aug 2023 | CNY | 5.66 | 5.85 | 5.66 | 5.83 | 5.83 | +0.14 (+2.46%) | 16,230,731 |
| 28 Aug 2023 | CNY | 5.85 | 5.87 | 5.65 | 5.69 | 5.69 | +0.11 (+1.97%) | 20,374,969 |
| 25 Aug 2023 | CNY | 5.74 | 5.74 | 5.54 | 5.58 | 5.58 | -0.19 (-3.29%) | 15,057,167 |
| 24 Aug 2023 | CNY | 5.86 | 5.9 | 5.63 | 5.77 | 5.77 | -0.1 (-1.70%) | 15,179,000 |
| 23 Aug 2023 | CNY | 6.04 | 6.04 | 5.85 | 5.87 | 5.87 | -0.17 (-2.81%) | 11,973,600 |
| 22 Aug 2023 | CNY | 5.99 | 6.04 | 5.91 | 6.04 | 6.04 | +0.08 (+1.34%) | 12,244,609 |
| 21 Aug 2023 | CNY | 6 | 6.07 | 5.96 | 5.96 | 5.96 | -0.13 (-2.13%) | 13,338,769 |
| 18 Aug 2023 | CNY | 6.09 | 6.23 | 6.07 | 6.09 | 6.09 | 0.0 (0.0%) | 17,392,618 |
| 17 Aug 2023 | CNY | 6.03 | 6.1 | 5.95 | 6.09 | 6.09 | +0.06 (+1.00%) | 10,689,200 |
| 16 Aug 2023 | CNY | 6.05 | 6.12 | 6.03 | 6.03 | 6.03 | -0.06 (-0.99%) | 9,330,401 |
| 15 Aug 2023 | CNY | 6.17 | 6.2 | 6.06 | 6.09 | 6.09 | -0.08 (-1.30%) | 9,914,200 |
| 14 Aug 2023 | CNY | 6.11 | 6.17 | 6.04 | 6.17 | 6.17 | +0.05 (+0.82%) | 10,795,204 |
