| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CNY | 6.55 | 6.55 | 6.35 | 6.42 | 6.42 | -0.12 (-1.83%) | 2,440,000 |
| 12 Sep 2023 | CNY | 6.55 | 6.6 | 6.52 | 6.54 | 6.54 | +0.02 (+0.31%) | 2,187,381 |
| 11 Sep 2023 | CNY | 6.52 | 6.56 | 6.39 | 6.52 | 6.52 | +0.03 (+0.46%) | 2,628,175 |
| 8 Sep 2023 | CNY | 6.58 | 6.64 | 6.48 | 6.49 | 6.49 | -0.11 (-1.67%) | 3,303,003 |
| 7 Sep 2023 | CNY | 6.76 | 6.76 | 6.58 | 6.6 | 6.6 | -0.09 (-1.35%) | 3,681,450 |
| 6 Sep 2023 | CNY | 6.7 | 6.78 | 6.65 | 6.69 | 6.69 | -0.01 (-0.15%) | 3,958,900 |
| 5 Sep 2023 | CNY | 6.71 | 6.76 | 6.63 | 6.7 | 6.7 | -0.02 (-0.30%) | 3,147,400 |
| 4 Sep 2023 | CNY | 6.55 | 6.73 | 6.51 | 6.72 | 6.72 | +0.2 (+3.07%) | 4,577,763 |
| 1 Sep 2023 | CNY | 6.58 | 6.62 | 6.47 | 6.52 | 6.52 | -0.01 (-0.15%) | 4,042,900 |
| 31 Aug 2023 | CNY | 6.67 | 6.69 | 6.51 | 6.53 | 6.53 | -0.13 (-1.95%) | 5,712,871 |
| 30 Aug 2023 | CNY | 6.46 | 6.7 | 6.46 | 6.66 | 6.66 | +0.2 (+3.10%) | 6,259,659 |
| 29 Aug 2023 | CNY | 6.26 | 6.49 | 6.22 | 6.46 | 6.46 | +0.2 (+3.19%) | 6,658,946 |
| 28 Aug 2023 | CNY | 6.39 | 6.45 | 6.25 | 6.26 | 6.26 | +0.13 (+2.12%) | 6,409,554 |
| 25 Aug 2023 | CNY | 6.31 | 6.35 | 6.08 | 6.13 | 6.13 | -0.15 (-2.39%) | 4,832,174 |
| 24 Aug 2023 | CNY | 6.27 | 6.35 | 6.21 | 6.28 | 6.28 | +0.03 (+0.48%) | 5,058,075 |
| 23 Aug 2023 | CNY | 6.4 | 6.43 | 6.24 | 6.25 | 6.25 | -0.17 (-2.65%) | 5,678,960 |
| 22 Aug 2023 | CNY | 6.54 | 6.55 | 6.29 | 6.42 | 6.42 | -0.1 (-1.53%) | 7,479,231 |
| 21 Aug 2023 | CNY | 6.48 | 6.65 | 6.44 | 6.52 | 6.52 | +0.03 (+0.46%) | 3,348,850 |
| 18 Aug 2023 | CNY | 6.55 | 6.84 | 6.46 | 6.49 | 6.49 | -0.09 (-1.37%) | 5,481,280 |
| 17 Aug 2023 | CNY | 6.51 | 6.6 | 6.45 | 6.58 | 6.58 | +0.05 (+0.77%) | 5,206,675 |
| 16 Aug 2023 | CNY | 6.54 | 6.67 | 6.5 | 6.53 | 6.53 | -0.01 (-0.15%) | 5,062,059 |
| 15 Aug 2023 | CNY | 6.63 | 6.73 | 6.52 | 6.54 | 6.54 | -0.11 (-1.65%) | 5,433,754 |
| 14 Aug 2023 | CNY | 6.75 | 6.75 | 6.52 | 6.65 | 6.65 | -0.15 (-2.21%) | 4,627,925 |
| 11 Aug 2023 | CNY | 6.93 | 7.01 | 6.75 | 6.8 | 6.8 | -0.12 (-1.73%) | 7,149,706 |
| 10 Aug 2023 | CNY | 6.66 | 6.96 | 6.6 | 6.92 | 6.92 | +0.29 (+4.37%) | 6,579,930 |
| 9 Aug 2023 | CNY | 6.72 | 6.83 | 6.6 | 6.63 | 6.63 | -0.09 (-1.34%) | 3,744,500 |
| 8 Aug 2023 | CNY | 6.7 | 6.8 | 6.65 | 6.72 | 6.72 | +0.05 (+0.75%) | 2,548,450 |
| 7 Aug 2023 | CNY | 6.7 | 6.79 | 6.63 | 6.67 | 6.67 | -0.02 (-0.30%) | 4,277,950 |
| 4 Aug 2023 | CNY | 6.84 | 6.84 | 6.67 | 6.69 | 6.69 | -0.1 (-1.47%) | 3,772,850 |
| 3 Aug 2023 | CNY | 6.82 | 6.89 | 6.74 | 6.79 | 6.79 | -0.04 (-0.59%) | 3,105,170 |
