| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 6.82 | 6.85 | 6.56 | 6.66 | 6.66 | -0.2 (-2.92%) | 51,210,300 |
| 19 Sep 2023 | CNY | 7.04 | 7.09 | 6.77 | 6.86 | 6.86 | -0.32 (-4.46%) | 91,378,815 |
| 18 Sep 2023 | CNY | 6.52 | 7.76 | 6.44 | 7.18 | 7.18 | +0.71 (+10.97%) | 129,093,854 |
| 15 Sep 2023 | CNY | 6.6 | 6.72 | 6.38 | 6.47 | 6.47 | -0.16 (-2.41%) | 28,182,300 |
| 14 Sep 2023 | CNY | 6.52 | 6.78 | 6.49 | 6.63 | 6.63 | +0.14 (+2.16%) | 38,783,800 |
| 13 Sep 2023 | CNY | 6.58 | 6.65 | 6.42 | 6.49 | 6.49 | -0.08 (-1.22%) | 19,992,095 |
| 12 Sep 2023 | CNY | 6.61 | 6.73 | 6.56 | 6.57 | 6.57 | -0.06 (-0.90%) | 26,439,600 |
| 11 Sep 2023 | CNY | 6.67 | 6.77 | 6.52 | 6.63 | 6.63 | +0.11 (+1.69%) | 31,058,900 |
| 8 Sep 2023 | CNY | 6.53 | 6.59 | 6.34 | 6.52 | 6.52 | -0.04 (-0.61%) | 30,085,377 |
| 7 Sep 2023 | CNY | 6.43 | 6.66 | 6.39 | 6.56 | 6.56 | +0.13 (+2.02%) | 41,486,132 |
| 6 Sep 2023 | CNY | 6.25 | 6.45 | 6.19 | 6.43 | 6.43 | +0.17 (+2.72%) | 22,542,200 |
| 5 Sep 2023 | CNY | 6.26 | 6.32 | 6.23 | 6.26 | 6.26 | -0.02 (-0.32%) | 9,456,800 |
| 4 Sep 2023 | CNY | 6.22 | 6.28 | 6.2 | 6.28 | 6.28 | +0.06 (+0.96%) | 11,171,000 |
| 1 Sep 2023 | CNY | 6.21 | 6.27 | 6.16 | 6.22 | 6.22 | -0.02 (-0.32%) | 12,525,128 |
| 31 Aug 2023 | CNY | 6.31 | 6.33 | 6.2 | 6.24 | 6.24 | -0.05 (-0.79%) | 14,768,370 |
| 30 Aug 2023 | CNY | 6.18 | 6.36 | 6.18 | 6.29 | 6.29 | +0.06 (+0.96%) | 24,956,198 |
| 29 Aug 2023 | CNY | 6.07 | 6.25 | 6 | 6.23 | 6.23 | +0.16 (+2.64%) | 28,193,100 |
| 28 Aug 2023 | CNY | 6 | 6.32 | 5.93 | 6.07 | 6.07 | +0.47 (+8.39%) | 43,922,902 |
| 25 Aug 2023 | CNY | 5.78 | 5.79 | 5.58 | 5.6 | 5.6 | -0.2 (-3.45%) | 10,963,100 |
| 24 Aug 2023 | CNY | 5.91 | 5.96 | 5.76 | 5.8 | 5.8 | -0.09 (-1.53%) | 11,180,900 |
| 23 Aug 2023 | CNY | 5.94 | 6.05 | 5.85 | 5.89 | 5.89 | -0.1 (-1.67%) | 12,524,662 |
| 22 Aug 2023 | CNY | 5.88 | 6 | 5.79 | 5.99 | 5.99 | +0.16 (+2.74%) | 8,439,600 |
| 21 Aug 2023 | CNY | 5.84 | 6 | 5.83 | 5.83 | 5.83 | -0.01 (-0.17%) | 5,901,300 |
| 18 Aug 2023 | CNY | 5.99 | 6.05 | 5.83 | 5.84 | 5.84 | -0.16 (-2.67%) | 7,299,100 |
| 17 Aug 2023 | CNY | 5.82 | 6.01 | 5.76 | 6 | 6 | +0.2 (+3.45%) | 9,453,200 |
| 16 Aug 2023 | CNY | 5.92 | 5.94 | 5.76 | 5.8 | 5.8 | -0.13 (-2.19%) | 8,180,904 |
| 15 Aug 2023 | CNY | 6.08 | 6.08 | 5.9 | 5.93 | 5.93 | -0.14 (-2.31%) | 7,895,200 |
| 14 Aug 2023 | CNY | 5.98 | 6.07 | 5.95 | 6.07 | 6.07 | +0.04 (+0.66%) | 6,668,900 |
| 11 Aug 2023 | CNY | 6.19 | 6.22 | 6.03 | 6.03 | 6.03 | -0.15 (-2.43%) | 8,043,500 |
| 10 Aug 2023 | CNY | 6.15 | 6.2 | 6.13 | 6.18 | 6.18 | +0.03 (+0.49%) | 5,860,942 |
