| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 6.05 | 6.12 | 6.05 | 6.1 | 6.1 | +0.05 (+0.83%) | 4,739,600 |
| 27 Sep 2023 | CNY | 6 | 6.13 | 5.96 | 6.05 | 6.05 | +0.07 (+1.17%) | 6,393,900 |
| 26 Sep 2023 | CNY | 6.03 | 6.05 | 5.96 | 5.98 | 5.98 | -0.05 (-0.83%) | 4,596,000 |
| 25 Sep 2023 | CNY | 6.09 | 6.14 | 6.02 | 6.03 | 6.03 | -0.06 (-0.99%) | 3,572,600 |
| 22 Sep 2023 | CNY | 6.07 | 6.1 | 5.98 | 6.09 | 6.09 | +0.06 (+1.00%) | 3,631,300 |
| 21 Sep 2023 | CNY | 6.03 | 6.09 | 6.01 | 6.03 | 6.03 | 0.0 (0.0%) | 3,082,800 |
| 20 Sep 2023 | CNY | 6.15 | 6.15 | 6.03 | 6.03 | 6.03 | -0.09 (-1.47%) | 4,686,403 |
| 19 Sep 2023 | CNY | 6.17 | 6.23 | 6.11 | 6.12 | 6.12 | -0.06 (-0.97%) | 3,979,326 |
| 18 Sep 2023 | CNY | 6.1 | 6.22 | 6.05 | 6.18 | 6.18 | +0.09 (+1.48%) | 7,387,600 |
| 15 Sep 2023 | CNY | 6.34 | 6.35 | 6.05 | 6.09 | 6.09 | -0.25 (-3.94%) | 11,060,000 |
| 14 Sep 2023 | CNY | 6.43 | 6.63 | 6.26 | 6.34 | 6.34 | -0.13 (-2.01%) | 9,763,600 |
| 13 Sep 2023 | CNY | 6.35 | 6.59 | 6.34 | 6.47 | 6.47 | +0.12 (+1.89%) | 11,708,300 |
| 12 Sep 2023 | CNY | 6.35 | 6.4 | 6.32 | 6.35 | 6.35 | -0.02 (-0.31%) | 4,831,100 |
| 11 Sep 2023 | CNY | 6.5 | 6.55 | 6.31 | 6.37 | 6.37 | -0.23 (-3.48%) | 12,140,600 |
| 8 Sep 2023 | CNY | 6.39 | 6.68 | 6.31 | 6.6 | 6.6 | +0.23 (+3.61%) | 13,392,701 |
| 7 Sep 2023 | CNY | 6.45 | 6.58 | 6.36 | 6.37 | 6.37 | -0.08 (-1.24%) | 8,936,539 |
| 6 Sep 2023 | CNY | 6.43 | 6.48 | 6.25 | 6.45 | 6.45 | +0.02 (+0.31%) | 10,896,600 |
| 5 Sep 2023 | CNY | 6.18 | 6.55 | 6.16 | 6.43 | 6.43 | +0.25 (+4.05%) | 14,085,001 |
| 4 Sep 2023 | CNY | 6.13 | 6.19 | 6.06 | 6.18 | 6.18 | +0.09 (+1.48%) | 3,903,200 |
| 1 Sep 2023 | CNY | 6.16 | 6.19 | 6.06 | 6.09 | 6.09 | -0.07 (-1.14%) | 3,566,000 |
| 31 Aug 2023 | CNY | 6.21 | 6.22 | 6.14 | 6.16 | 6.16 | -0.03 (-0.48%) | 3,202,200 |
| 30 Aug 2023 | CNY | 6.22 | 6.3 | 6.14 | 6.19 | 6.19 | 0.0 (0.0%) | 4,125,200 |
| 29 Aug 2023 | CNY | 6.04 | 6.21 | 6.03 | 6.19 | 6.19 | +0.11 (+1.81%) | 4,246,700 |
| 28 Aug 2023 | CNY | 6.32 | 6.32 | 6.05 | 6.08 | 6.08 | +0.11 (+1.84%) | 5,493,000 |
| 25 Aug 2023 | CNY | 5.98 | 6.15 | 5.93 | 5.97 | 5.97 | -0.06 (-1.00%) | 4,884,628 |
| 24 Aug 2023 | CNY | 6.05 | 6.1 | 5.97 | 6.03 | 6.03 | -0.02 (-0.33%) | 4,379,047 |
| 23 Aug 2023 | CNY | 6.1 | 6.1 | 6.01 | 6.05 | 6.05 | -0.05 (-0.82%) | 3,745,100 |
| 22 Aug 2023 | CNY | 6.21 | 6.26 | 5.96 | 6.1 | 6.1 | -0.1 (-1.61%) | 7,740,510 |
| 21 Aug 2023 | CNY | 6.22 | 6.35 | 6.19 | 6.2 | 6.2 | -0.03 (-0.48%) | 5,361,400 |
| 18 Aug 2023 | CNY | 6.22 | 6.37 | 6.21 | 6.23 | 6.23 | +0.04 (+0.65%) | 6,477,600 |
