| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 6.48 | 6.65 | 6.48 | 6.61 | 6.61 | +0.13 (+2.01%) | 19,373,400 |
| 27 Sep 2023 | CNY | 6.47 | 6.57 | 6.4 | 6.48 | 6.48 | -0.02 (-0.31%) | 17,984,100 |
| 26 Sep 2023 | CNY | 6.58 | 6.61 | 6.47 | 6.5 | 6.5 | -0.12 (-1.81%) | 18,723,970 |
| 25 Sep 2023 | CNY | 6.65 | 6.73 | 6.55 | 6.62 | 6.62 | -0.03 (-0.45%) | 34,648,050 |
| 22 Sep 2023 | CNY | 6.2 | 6.85 | 6.19 | 6.65 | 6.65 | +0.42 (+6.74%) | 48,855,590 |
| 21 Sep 2023 | CNY | 6.32 | 6.44 | 6.18 | 6.23 | 6.23 | -0.14 (-2.20%) | 12,244,700 |
| 20 Sep 2023 | CNY | 6.44 | 6.52 | 6.36 | 6.37 | 6.37 | -0.09 (-1.39%) | 12,154,500 |
| 19 Sep 2023 | CNY | 6.67 | 6.69 | 6.41 | 6.46 | 6.46 | -0.2 (-3.00%) | 17,198,350 |
| 18 Sep 2023 | CNY | 6.35 | 6.75 | 6.33 | 6.66 | 6.66 | +0.29 (+4.55%) | 23,872,070 |
| 15 Sep 2023 | CNY | 6.42 | 6.46 | 6.33 | 6.37 | 6.37 | -0.04 (-0.62%) | 9,381,290 |
| 14 Sep 2023 | CNY | 6.56 | 6.57 | 6.38 | 6.41 | 6.41 | -0.13 (-1.99%) | 9,809,230 |
| 13 Sep 2023 | CNY | 6.75 | 6.75 | 6.48 | 6.54 | 6.54 | -0.23 (-3.40%) | 15,517,620 |
| 12 Sep 2023 | CNY | 6.71 | 6.82 | 6.66 | 6.77 | 6.77 | +0.06 (+0.89%) | 11,234,800 |
| 11 Sep 2023 | CNY | 6.6 | 6.76 | 6.52 | 6.71 | 6.71 | +0.12 (+1.82%) | 13,127,630 |
| 8 Sep 2023 | CNY | 6.48 | 6.63 | 6.46 | 6.59 | 6.59 | +0.06 (+0.92%) | 10,071,850 |
| 7 Sep 2023 | CNY | 6.77 | 6.77 | 6.51 | 6.53 | 6.53 | -0.24 (-3.55%) | 13,422,100 |
| 6 Sep 2023 | CNY | 6.68 | 6.79 | 6.65 | 6.77 | 6.77 | +0.08 (+1.20%) | 10,861,900 |
| 5 Sep 2023 | CNY | 6.71 | 6.77 | 6.67 | 6.69 | 6.69 | -0.04 (-0.59%) | 8,000,300 |
| 4 Sep 2023 | CNY | 6.64 | 6.77 | 6.59 | 6.73 | 6.73 | +0.1 (+1.51%) | 11,793,620 |
| 1 Sep 2023 | CNY | 6.59 | 6.67 | 6.54 | 6.63 | 6.63 | +0.05 (+0.76%) | 8,441,680 |
| 31 Aug 2023 | CNY | 6.6 | 6.66 | 6.55 | 6.58 | 6.58 | -0.06 (-0.90%) | 9,057,040 |
| 30 Aug 2023 | CNY | 6.61 | 6.72 | 6.55 | 6.64 | 6.64 | +0.06 (+0.91%) | 13,743,710 |
| 29 Aug 2023 | CNY | 6.3 | 6.63 | 6.25 | 6.58 | 6.58 | +0.21 (+3.30%) | 20,707,090 |
| 28 Aug 2023 | CNY | 6.61 | 6.77 | 6.34 | 6.37 | 6.37 | +0.06 (+0.95%) | 13,837,440 |
| 25 Aug 2023 | CNY | 6.42 | 6.48 | 6.28 | 6.31 | 6.31 | -0.18 (-2.77%) | 10,296,770 |
| 24 Aug 2023 | CNY | 6.61 | 6.64 | 6.46 | 6.49 | 6.49 | -0.07 (-1.07%) | 9,416,080 |
| 23 Aug 2023 | CNY | 6.6 | 6.67 | 6.47 | 6.56 | 6.56 | -0.03 (-0.46%) | 12,194,990 |
| 22 Aug 2023 | CNY | 6.59 | 6.73 | 6.44 | 6.59 | 6.59 | 0.0 (0.0%) | 17,866,890 |
| 21 Aug 2023 | CNY | 6.81 | 6.87 | 6.31 | 6.59 | 6.59 | -0.32 (-4.63%) | 31,758,390 |
| 18 Aug 2023 | CNY | 7.02 | 7.09 | 6.9 | 6.91 | 6.91 | -0.11 (-1.57%) | 6,984,790 |
