| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 6.43 | 6.59 | 6.38 | 6.54 | 6.54 | +0.12 (+1.87%) | 6,343,319 |
| 21 Sep 2023 | CNY | 6.36 | 6.48 | 6.36 | 6.42 | 6.42 | +0.03 (+0.47%) | 5,423,300 |
| 20 Sep 2023 | CNY | 6.44 | 6.54 | 6.38 | 6.39 | 6.39 | -0.07 (-1.08%) | 5,101,589 |
| 19 Sep 2023 | CNY | 6.56 | 6.56 | 6.43 | 6.46 | 6.46 | -0.1 (-1.52%) | 4,636,800 |
| 18 Sep 2023 | CNY | 6.61 | 6.63 | 6.53 | 6.56 | 6.56 | -0.05 (-0.76%) | 6,560,700 |
| 15 Sep 2023 | CNY | 6.68 | 6.7 | 6.56 | 6.61 | 6.61 | -0.06 (-0.90%) | 6,992,689 |
| 14 Sep 2023 | CNY | 6.68 | 6.72 | 6.6 | 6.67 | 6.67 | -0.01 (-0.15%) | 6,670,400 |
| 13 Sep 2023 | CNY | 6.76 | 6.8 | 6.62 | 6.68 | 6.68 | -0.12 (-1.76%) | 7,104,600 |
| 12 Sep 2023 | CNY | 6.75 | 6.82 | 6.71 | 6.8 | 6.8 | +0.02 (+0.29%) | 6,843,189 |
| 11 Sep 2023 | CNY | 6.8 | 6.83 | 6.73 | 6.78 | 6.78 | -0.02 (-0.29%) | 7,140,416 |
| 8 Sep 2023 | CNY | 6.68 | 6.85 | 6.67 | 6.8 | 6.8 | +0.09 (+1.34%) | 8,533,500 |
| 7 Sep 2023 | CNY | 6.84 | 6.84 | 6.7 | 6.71 | 6.71 | -0.12 (-1.76%) | 8,058,198 |
| 6 Sep 2023 | CNY | 6.67 | 6.84 | 6.64 | 6.83 | 6.83 | +0.15 (+2.25%) | 9,797,977 |
| 5 Sep 2023 | CNY | 6.66 | 6.79 | 6.6 | 6.68 | 6.68 | +0.01 (+0.15%) | 9,148,700 |
| 4 Sep 2023 | CNY | 6.48 | 6.67 | 6.44 | 6.67 | 6.67 | +0.21 (+3.25%) | 9,138,391 |
| 1 Sep 2023 | CNY | 6.42 | 6.47 | 6.39 | 6.46 | 6.46 | +0.04 (+0.62%) | 4,556,200 |
| 31 Aug 2023 | CNY | 6.4 | 6.48 | 6.37 | 6.42 | 6.42 | 0.0 (0.0%) | 6,429,010 |
| 30 Aug 2023 | CNY | 6.33 | 6.53 | 6.33 | 6.42 | 6.42 | +0.12 (+1.90%) | 9,877,652 |
| 29 Aug 2023 | CNY | 6.08 | 6.32 | 6.05 | 6.3 | 6.3 | +0.23 (+3.79%) | 8,964,556 |
| 28 Aug 2023 | CNY | 6.42 | 6.5 | 6.06 | 6.07 | 6.07 | -0.07 (-1.14%) | 11,912,244 |
| 25 Aug 2023 | CNY | 6.28 | 6.29 | 6.11 | 6.14 | 6.14 | -0.15 (-2.38%) | 6,690,020 |
| 24 Aug 2023 | CNY | 6.32 | 6.38 | 6.26 | 6.29 | 6.29 | -0.01 (-0.16%) | 4,882,918 |
| 23 Aug 2023 | CNY | 6.43 | 6.46 | 6.3 | 6.3 | 6.3 | -0.14 (-2.17%) | 6,280,781 |
| 22 Aug 2023 | CNY | 6.48 | 6.52 | 6.31 | 6.44 | 6.44 | +0.01 (+0.16%) | 6,809,912 |
| 21 Aug 2023 | CNY | 6.48 | 6.59 | 6.43 | 6.43 | 6.43 | -0.09 (-1.38%) | 5,112,420 |
| 18 Aug 2023 | CNY | 6.54 | 6.65 | 6.51 | 6.52 | 6.52 | -0.02 (-0.31%) | 7,213,867 |
| 17 Aug 2023 | CNY | 6.47 | 6.55 | 6.4 | 6.54 | 6.54 | +0.08 (+1.24%) | 6,328,295 |
| 16 Aug 2023 | CNY | 6.55 | 6.59 | 6.43 | 6.46 | 6.46 | -0.09 (-1.37%) | 6,816,423 |
| 15 Aug 2023 | CNY | 6.71 | 6.74 | 6.51 | 6.55 | 6.55 | -0.13 (-1.95%) | 8,603,829 |
| 14 Aug 2023 | CNY | 6.7 | 6.79 | 6.61 | 6.68 | 6.68 | -0.06 (-0.89%) | 6,464,674 |
