| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 5.89 | 5.95 | 5.87 | 5.9 | 5.9 | -0.01 (-0.17%) | 4,311,505 |
| 11 Sep 2023 | CNY | 5.79 | 5.93 | 5.78 | 5.91 | 5.91 | +0.11 (+1.90%) | 6,025,390 |
| 8 Sep 2023 | CNY | 5.77 | 5.83 | 5.75 | 5.8 | 5.8 | +0.01 (+0.17%) | 5,559,952 |
| 7 Sep 2023 | CNY | 5.82 | 5.86 | 5.79 | 5.79 | 5.79 | -0.04 (-0.69%) | 4,749,227 |
| 6 Sep 2023 | CNY | 5.88 | 5.89 | 5.8 | 5.83 | 5.83 | -0.05 (-0.85%) | 6,368,774 |
| 5 Sep 2023 | CNY | 5.94 | 5.94 | 5.86 | 5.88 | 5.88 | -0.08 (-1.34%) | 8,628,074 |
| 4 Sep 2023 | CNY | 5.97 | 5.98 | 5.88 | 5.96 | 5.96 | -0.01 (-0.17%) | 8,435,202 |
| 1 Sep 2023 | CNY | 5.98 | 6.01 | 5.91 | 5.97 | 5.97 | -0.01 (-0.17%) | 6,467,326 |
| 31 Aug 2023 | CNY | 6.04 | 6.07 | 5.93 | 5.98 | 5.98 | -0.1 (-1.64%) | 6,946,993 |
| 30 Aug 2023 | CNY | 6.1 | 6.14 | 6.05 | 6.08 | 6.08 | -0.05 (-0.82%) | 7,562,832 |
| 29 Aug 2023 | CNY | 5.98 | 6.13 | 5.97 | 6.13 | 6.13 | +0.11 (+1.83%) | 11,433,280 |
| 28 Aug 2023 | CNY | 6.18 | 6.27 | 6 | 6.02 | 6.02 | +0.07 (+1.18%) | 19,355,453 |
| 25 Aug 2023 | CNY | 5.92 | 6.13 | 5.92 | 5.95 | 5.95 | +0.11 (+1.88%) | 19,640,357 |
| 24 Aug 2023 | CNY | 5.83 | 5.87 | 5.69 | 5.84 | 5.84 | -0.05 (-0.85%) | 8,452,000 |
| 23 Aug 2023 | CNY | 5.89 | 5.99 | 5.82 | 5.89 | 5.89 | +0.02 (+0.34%) | 5,881,524 |
| 22 Aug 2023 | CNY | 5.9 | 5.97 | 5.79 | 5.87 | 5.87 | -0.03 (-0.51%) | 5,238,652 |
| 21 Aug 2023 | CNY | 5.9 | 6 | 5.87 | 5.9 | 5.9 | -0.02 (-0.34%) | 4,010,228 |
| 18 Aug 2023 | CNY | 6.02 | 6.03 | 5.91 | 5.92 | 5.92 | -0.11 (-1.82%) | 4,072,493 |
| 17 Aug 2023 | CNY | 6.03 | 6.05 | 5.97 | 6.03 | 6.03 | +0.02 (+0.33%) | 3,649,567 |
| 16 Aug 2023 | CNY | 6.03 | 6.1 | 6 | 6.01 | 6.01 | -0.04 (-0.66%) | 3,688,209 |
| 15 Aug 2023 | CNY | 6.02 | 6.07 | 5.97 | 6.05 | 6.05 | +0.02 (+0.33%) | 3,229,986 |
| 14 Aug 2023 | CNY | 5.99 | 6.04 | 5.91 | 6.03 | 6.03 | +0.03 (+0.50%) | 4,699,649 |
| 11 Aug 2023 | CNY | 6.08 | 6.09 | 5.98 | 6 | 6 | -0.04 (-0.66%) | 3,931,900 |
| 10 Aug 2023 | CNY | 6.06 | 6.08 | 6 | 6.04 | 6.04 | -0.01 (-0.17%) | 3,112,088 |
| 9 Aug 2023 | CNY | 6.03 | 6.11 | 6 | 6.05 | 6.05 | +0.02 (+0.33%) | 5,371,700 |
| 8 Aug 2023 | CNY | 6.03 | 6.09 | 5.97 | 6.03 | 6.03 | -0.02 (-0.33%) | 8,193,484 |
| 7 Aug 2023 | CNY | 6.14 | 6.15 | 6 | 6.05 | 6.05 | -0.09 (-1.47%) | 5,081,332 |
| 4 Aug 2023 | CNY | 6.12 | 6.17 | 6.11 | 6.14 | 6.14 | +0.02 (+0.33%) | 3,934,832 |
| 3 Aug 2023 | CNY | 6.11 | 6.16 | 6.07 | 6.12 | 6.12 | +0.02 (+0.33%) | 4,965,632 |
| 2 Aug 2023 | CNY | 6.07 | 6.12 | 6.06 | 6.1 | 6.1 | +0.02 (+0.33%) | 4,517,942 |
