| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 6.08 | 6.12 | 5.9 | 5.93 | 5.93 | -0.09 (-1.50%) | 6,096,400 |
| 22 Sep 2023 | CNY | 5.75 | 6.04 | 5.71 | 6.02 | 6.02 | +0.27 (+4.70%) | 6,635,648 |
| 21 Sep 2023 | CNY | 5.69 | 5.83 | 5.65 | 5.75 | 5.75 | +0.04 (+0.70%) | 3,614,400 |
| 20 Sep 2023 | CNY | 5.75 | 5.82 | 5.71 | 5.71 | 5.71 | -0.04 (-0.70%) | 3,705,800 |
| 19 Sep 2023 | CNY | 5.91 | 5.92 | 5.74 | 5.75 | 5.75 | -0.17 (-2.87%) | 4,470,907 |
| 18 Sep 2023 | CNY | 5.95 | 5.97 | 5.82 | 5.92 | 5.92 | -0.01 (-0.17%) | 4,424,680 |
| 15 Sep 2023 | CNY | 6.05 | 6.08 | 5.87 | 5.93 | 5.93 | -0.15 (-2.47%) | 6,267,507 |
| 14 Sep 2023 | CNY | 6.11 | 6.17 | 6.02 | 6.08 | 6.08 | -0.09 (-1.46%) | 7,891,787 |
| 13 Sep 2023 | CNY | 6.46 | 6.6 | 6.08 | 6.17 | 6.17 | -0.05 (-0.80%) | 13,476,100 |
| 12 Sep 2023 | CNY | 6.3 | 6.34 | 6.21 | 6.22 | 6.22 | -0.08 (-1.27%) | 3,495,600 |
| 11 Sep 2023 | CNY | 6.2 | 6.33 | 6.14 | 6.3 | 6.3 | +0.11 (+1.78%) | 7,291,620 |
| 8 Sep 2023 | CNY | 6.15 | 6.23 | 6.08 | 6.19 | 6.19 | 0.0 (0.0%) | 4,411,060 |
| 7 Sep 2023 | CNY | 6.25 | 6.3 | 6.16 | 6.19 | 6.19 | -0.08 (-1.28%) | 5,001,500 |
| 6 Sep 2023 | CNY | 6.19 | 6.29 | 6.12 | 6.27 | 6.27 | +0.09 (+1.46%) | 5,956,440 |
| 5 Sep 2023 | CNY | 6.1 | 6.22 | 6.06 | 6.18 | 6.18 | +0.06 (+0.98%) | 8,375,960 |
| 4 Sep 2023 | CNY | 5.92 | 6.12 | 5.86 | 6.12 | 6.12 | +0.25 (+4.26%) | 8,934,128 |
| 1 Sep 2023 | CNY | 6.02 | 6.11 | 5.84 | 5.87 | 5.87 | -0.16 (-2.65%) | 7,095,600 |
| 31 Aug 2023 | CNY | 6.08 | 6.13 | 5.96 | 6.03 | 6.03 | -0.06 (-0.99%) | 8,949,371 |
| 30 Aug 2023 | CNY | 5.98 | 6.22 | 5.96 | 6.09 | 6.09 | +0.12 (+2.01%) | 11,366,214 |
| 29 Aug 2023 | CNY | 5.73 | 5.97 | 5.61 | 5.97 | 5.97 | +0.27 (+4.74%) | 13,021,301 |
| 28 Aug 2023 | CNY | 6 | 6.06 | 5.66 | 5.7 | 5.7 | -0.07 (-1.21%) | 13,899,604 |
| 25 Aug 2023 | CNY | 6.07 | 6.09 | 5.76 | 5.77 | 5.77 | -0.32 (-5.25%) | 8,982,863 |
| 24 Aug 2023 | CNY | 6.1 | 6.19 | 6.02 | 6.09 | 6.09 | -0.01 (-0.16%) | 6,636,400 |
| 23 Aug 2023 | CNY | 6.16 | 6.21 | 6.08 | 6.1 | 6.1 | -0.11 (-1.77%) | 5,307,592 |
| 22 Aug 2023 | CNY | 6.13 | 6.28 | 6.07 | 6.21 | 6.21 | +0.08 (+1.31%) | 5,322,330 |
| 21 Aug 2023 | CNY | 6.16 | 6.3 | 6.11 | 6.13 | 6.13 | 0.0 (0.0%) | 5,143,678 |
| 18 Aug 2023 | CNY | 6.34 | 6.45 | 6.13 | 6.13 | 6.13 | -0.21 (-3.31%) | 6,492,241 |
| 17 Aug 2023 | CNY | 6.24 | 6.43 | 6.15 | 6.34 | 6.34 | +0.09 (+1.44%) | 6,319,378 |
| 16 Aug 2023 | CNY | 6.4 | 6.41 | 6.21 | 6.25 | 6.25 | -0.16 (-2.50%) | 5,028,660 |
| 15 Aug 2023 | CNY | 6.59 | 6.6 | 6.35 | 6.41 | 6.41 | -0.16 (-2.44%) | 5,159,400 |
