| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 6.71 | 6.76 | 6.15 | 6.25 | 6.25 | -0.19 (-2.95%) | 33,092,327 |
| 20 Sep 2023 | CNY | 6.35 | 6.44 | 6.3 | 6.44 | 6.44 | +0.31 (+5.06%) | 8,005,496 |
| 19 Sep 2023 | CNY | 6 | 6.13 | 5.95 | 6.13 | 6.13 | +0.29 (+4.97%) | 9,257,272 |
| 18 Sep 2023 | CNY | 5.59 | 5.84 | 5.55 | 5.84 | 5.84 | +0.28 (+5.04%) | 4,580,484 |
| 15 Sep 2023 | CNY | 5.51 | 5.6 | 5.44 | 5.56 | 5.56 | +0.07 (+1.28%) | 3,723,472 |
| 14 Sep 2023 | CNY | 5.57 | 5.58 | 5.48 | 5.49 | 5.49 | -0.1 (-1.79%) | 3,599,600 |
| 13 Sep 2023 | CNY | 5.72 | 5.73 | 5.54 | 5.59 | 5.59 | -0.13 (-2.27%) | 4,791,900 |
| 12 Sep 2023 | CNY | 5.72 | 5.77 | 5.69 | 5.72 | 5.72 | +0.01 (+0.18%) | 2,790,100 |
| 11 Sep 2023 | CNY | 5.73 | 5.77 | 5.66 | 5.71 | 5.71 | -0.03 (-0.52%) | 2,723,184 |
| 8 Sep 2023 | CNY | 5.7 | 5.79 | 5.7 | 5.74 | 5.74 | -0.01 (-0.17%) | 2,954,228 |
| 7 Sep 2023 | CNY | 5.89 | 5.9 | 5.75 | 5.75 | 5.75 | -0.15 (-2.54%) | 3,711,000 |
| 6 Sep 2023 | CNY | 5.8 | 5.94 | 5.75 | 5.9 | 5.9 | +0.09 (+1.55%) | 5,056,084 |
| 5 Sep 2023 | CNY | 5.91 | 5.93 | 5.79 | 5.81 | 5.81 | -0.12 (-2.02%) | 4,706,064 |
| 4 Sep 2023 | CNY | 5.91 | 5.98 | 5.87 | 5.93 | 5.93 | +0.02 (+0.34%) | 5,157,920 |
| 1 Sep 2023 | CNY | 5.8 | 5.98 | 5.78 | 5.91 | 5.91 | +0.13 (+2.25%) | 6,556,280 |
| 31 Aug 2023 | CNY | 5.82 | 5.88 | 5.74 | 5.78 | 5.78 | -0.05 (-0.86%) | 5,210,500 |
| 30 Aug 2023 | CNY | 5.68 | 5.87 | 5.68 | 5.83 | 5.83 | +0.11 (+1.92%) | 7,940,020 |
| 29 Aug 2023 | CNY | 5.43 | 5.72 | 5.35 | 5.72 | 5.72 | +0.27 (+4.95%) | 9,669,220 |
| 28 Aug 2023 | CNY | 5.65 | 5.69 | 5.45 | 5.45 | 5.45 | +0.01 (+0.18%) | 6,124,816 |
| 25 Aug 2023 | CNY | 5.63 | 5.66 | 5.42 | 5.44 | 5.44 | -0.25 (-4.39%) | 6,287,780 |
| 24 Aug 2023 | CNY | 5.76 | 5.82 | 5.64 | 5.69 | 5.69 | -0.08 (-1.39%) | 4,918,820 |
| 23 Aug 2023 | CNY | 5.98 | 6 | 5.76 | 5.77 | 5.77 | -0.27 (-4.47%) | 6,431,249 |
| 22 Aug 2023 | CNY | 6.08 | 6.13 | 5.78 | 6.04 | 6.04 | -0.04 (-0.66%) | 11,367,647 |
| 21 Aug 2023 | CNY | 6.24 | 6.34 | 6.08 | 6.08 | 6.08 | -0.21 (-3.34%) | 7,163,100 |
| 18 Aug 2023 | CNY | 6.17 | 6.38 | 6.14 | 6.29 | 6.29 | +0.12 (+1.94%) | 10,627,789 |
| 17 Aug 2023 | CNY | 6.18 | 6.19 | 6.03 | 6.17 | 6.17 | -0.05 (-0.80%) | 6,758,605 |
| 16 Aug 2023 | CNY | 6.19 | 6.3 | 6.17 | 6.22 | 6.22 | -0.01 (-0.16%) | 7,178,308 |
| 15 Aug 2023 | CNY | 6.15 | 6.28 | 6.15 | 6.23 | 6.23 | +0.09 (+1.47%) | 7,112,300 |
| 14 Aug 2023 | CNY | 6.12 | 6.22 | 6.03 | 6.14 | 6.14 | -0.03 (-0.49%) | 5,276,300 |
| 11 Aug 2023 | CNY | 6.34 | 6.42 | 6.15 | 6.17 | 6.17 | -0.19 (-2.99%) | 10,059,500 |
