| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 5.8 | 6.06 | 5.77 | 5.92 | 5.92 | +0.12 (+2.07%) | 37,408,518 |
| 20 Sep 2023 | CNY | 5.87 | 5.97 | 5.79 | 5.8 | 5.8 | -0.08 (-1.36%) | 21,131,772 |
| 19 Sep 2023 | CNY | 5.93 | 5.97 | 5.73 | 5.88 | 5.88 | -0.09 (-1.51%) | 36,304,520 |
| 18 Sep 2023 | CNY | 5.95 | 6.06 | 5.93 | 5.97 | 5.97 | -0.03 (-0.50%) | 20,259,722 |
| 15 Sep 2023 | CNY | 6.14 | 6.15 | 5.96 | 6 | 6 | -0.13 (-2.12%) | 28,402,306 |
| 14 Sep 2023 | CNY | 6.15 | 6.22 | 6.08 | 6.13 | 6.13 | 0.0 (0.0%) | 37,138,043 |
| 13 Sep 2023 | CNY | 6.24 | 6.28 | 6.07 | 6.13 | 6.13 | -0.16 (-2.54%) | 43,991,408 |
| 12 Sep 2023 | CNY | 6.24 | 6.41 | 6.19 | 6.29 | 6.29 | -0.03 (-0.47%) | 61,852,139 |
| 11 Sep 2023 | CNY | 6.37 | 6.44 | 6.15 | 6.32 | 6.32 | +0.15 (+2.43%) | 95,185,256 |
| 8 Sep 2023 | CNY | 5.87 | 6.22 | 5.78 | 6.17 | 6.17 | +0.22 (+3.70%) | 52,787,737 |
| 7 Sep 2023 | CNY | 6.28 | 6.36 | 5.94 | 5.95 | 5.95 | -0.04 (-0.67%) | 43,823,341 |
| 6 Sep 2023 | CNY | 5.87 | 6 | 5.81 | 5.99 | 5.99 | +0.14 (+2.39%) | 19,446,997 |
| 5 Sep 2023 | CNY | 5.88 | 5.96 | 5.84 | 5.85 | 5.85 | -0.05 (-0.85%) | 13,964,114 |
| 4 Sep 2023 | CNY | 5.77 | 5.91 | 5.74 | 5.9 | 5.9 | +0.14 (+2.43%) | 16,465,846 |
| 1 Sep 2023 | CNY | 5.84 | 5.85 | 5.73 | 5.76 | 5.76 | -0.04 (-0.69%) | 12,932,300 |
| 31 Aug 2023 | CNY | 5.8 | 5.85 | 5.77 | 5.8 | 5.8 | -0.02 (-0.34%) | 12,529,874 |
| 30 Aug 2023 | CNY | 5.73 | 5.88 | 5.72 | 5.82 | 5.82 | +0.09 (+1.57%) | 19,628,325 |
| 29 Aug 2023 | CNY | 5.63 | 5.77 | 5.58 | 5.73 | 5.73 | +0.06 (+1.06%) | 19,733,235 |
| 28 Aug 2023 | CNY | 5.72 | 5.81 | 5.62 | 5.67 | 5.67 | +0.2 (+3.66%) | 27,682,668 |
| 25 Aug 2023 | CNY | 5.65 | 5.66 | 5.45 | 5.47 | 5.47 | -0.21 (-3.70%) | 15,586,480 |
| 24 Aug 2023 | CNY | 5.72 | 5.76 | 5.65 | 5.68 | 5.68 | -0.04 (-0.70%) | 11,786,200 |
| 23 Aug 2023 | CNY | 5.84 | 5.84 | 5.7 | 5.72 | 5.72 | -0.1 (-1.72%) | 14,040,504 |
| 22 Aug 2023 | CNY | 5.71 | 5.85 | 5.66 | 5.82 | 5.82 | +0.11 (+1.93%) | 18,874,539 |
| 21 Aug 2023 | CNY | 5.73 | 5.83 | 5.7 | 5.71 | 5.71 | -0.03 (-0.52%) | 13,171,700 |
| 18 Aug 2023 | CNY | 5.8 | 5.9 | 5.73 | 5.74 | 5.74 | -0.09 (-1.54%) | 16,471,700 |
| 17 Aug 2023 | CNY | 5.76 | 5.85 | 5.72 | 5.83 | 5.83 | +0.04 (+0.69%) | 15,982,500 |
| 16 Aug 2023 | CNY | 5.85 | 5.88 | 5.77 | 5.79 | 5.79 | -0.07 (-1.19%) | 16,721,598 |
| 15 Aug 2023 | CNY | 5.94 | 5.98 | 5.78 | 5.86 | 5.86 | -0.08 (-1.35%) | 19,100,379 |
| 14 Aug 2023 | CNY | 5.91 | 5.95 | 5.85 | 5.94 | 5.94 | -0.01 (-0.17%) | 16,687,700 |
| 11 Aug 2023 | CNY | 6.04 | 6.09 | 5.93 | 5.95 | 5.95 | -0.1 (-1.65%) | 19,509,027 |
