| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 6.56 | 6.68 | 6.52 | 6.64 | 6.64 | +0.07 (+1.07%) | 6,714,100 |
| 22 Sep 2023 | CNY | 6.45 | 6.58 | 6.44 | 6.57 | 6.57 | +0.09 (+1.39%) | 5,413,754 |
| 21 Sep 2023 | CNY | 6.51 | 6.6 | 6.45 | 6.48 | 6.48 | -0.1 (-1.52%) | 5,384,572 |
| 20 Sep 2023 | CNY | 6.62 | 6.69 | 6.56 | 6.58 | 6.58 | -0.09 (-1.35%) | 9,319,100 |
| 19 Sep 2023 | CNY | 6.66 | 6.95 | 6.62 | 6.67 | 6.67 | +0.06 (+0.91%) | 16,721,586 |
| 18 Sep 2023 | CNY | 6.61 | 6.65 | 6.56 | 6.61 | 6.61 | -0.02 (-0.30%) | 5,200,400 |
| 15 Sep 2023 | CNY | 6.46 | 6.65 | 6.44 | 6.63 | 6.63 | +0.18 (+2.79%) | 9,692,140 |
| 14 Sep 2023 | CNY | 6.46 | 6.49 | 6.41 | 6.45 | 6.45 | +0.02 (+0.31%) | 3,639,865 |
| 13 Sep 2023 | CNY | 6.55 | 6.55 | 6.4 | 6.43 | 6.43 | -0.11 (-1.68%) | 4,937,200 |
| 12 Sep 2023 | CNY | 6.53 | 6.59 | 6.51 | 6.54 | 6.54 | -0.02 (-0.30%) | 6,096,460 |
| 11 Sep 2023 | CNY | 6.3 | 6.56 | 6.28 | 6.56 | 6.56 | +0.26 (+4.13%) | 12,488,692 |
| 8 Sep 2023 | CNY | 6.26 | 6.32 | 6.25 | 6.3 | 6.3 | +0.02 (+0.32%) | 2,764,200 |
| 7 Sep 2023 | CNY | 6.43 | 6.44 | 6.27 | 6.28 | 6.28 | -0.15 (-2.33%) | 4,859,400 |
| 6 Sep 2023 | CNY | 6.39 | 6.45 | 6.38 | 6.43 | 6.43 | +0.02 (+0.31%) | 4,169,700 |
| 5 Sep 2023 | CNY | 6.47 | 6.47 | 6.4 | 6.41 | 6.41 | -0.05 (-0.77%) | 3,303,163 |
| 4 Sep 2023 | CNY | 6.41 | 6.47 | 6.4 | 6.46 | 6.46 | +0.06 (+0.94%) | 4,927,396 |
| 1 Sep 2023 | CNY | 6.4 | 6.42 | 6.34 | 6.4 | 6.4 | 0.0 (0.0%) | 3,107,186 |
| 31 Aug 2023 | CNY | 6.38 | 6.42 | 6.3 | 6.4 | 6.4 | +0.02 (+0.31%) | 4,383,545 |
| 30 Aug 2023 | CNY | 6.38 | 6.44 | 6.33 | 6.38 | 6.38 | 0.0 (0.0%) | 5,024,024 |
| 29 Aug 2023 | CNY | 6.22 | 6.39 | 6.19 | 6.38 | 6.38 | +0.17 (+2.74%) | 7,288,692 |
| 28 Aug 2023 | CNY | 6.49 | 6.5 | 6.19 | 6.21 | 6.21 | +0.04 (+0.65%) | 8,329,170 |
| 25 Aug 2023 | CNY | 6.23 | 6.31 | 6.15 | 6.17 | 6.17 | -0.09 (-1.44%) | 6,130,918 |
| 24 Aug 2023 | CNY | 6.27 | 6.33 | 6.21 | 6.26 | 6.26 | +0.02 (+0.32%) | 3,235,670 |
| 23 Aug 2023 | CNY | 6.4 | 6.4 | 6.21 | 6.24 | 6.24 | -0.16 (-2.50%) | 4,213,700 |
| 22 Aug 2023 | CNY | 6.42 | 6.48 | 6.28 | 6.4 | 6.4 | -0.02 (-0.31%) | 6,165,369 |
| 21 Aug 2023 | CNY | 6.48 | 6.52 | 6.4 | 6.42 | 6.42 | -0.07 (-1.08%) | 5,381,632 |
| 18 Aug 2023 | CNY | 6.66 | 6.68 | 6.47 | 6.49 | 6.49 | -0.18 (-2.70%) | 6,496,135 |
| 17 Aug 2023 | CNY | 6.69 | 6.69 | 6.57 | 6.67 | 6.67 | -0.05 (-0.74%) | 7,265,500 |
| 16 Aug 2023 | CNY | 6.68 | 6.8 | 6.66 | 6.72 | 6.72 | +0.02 (+0.30%) | 9,066,265 |
| 15 Aug 2023 | CNY | 6.6 | 6.71 | 6.51 | 6.7 | 6.7 | +0.08 (+1.21%) | 7,461,177 |
