| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 6.41 | 6.41 | 6.25 | 6.26 | 6.26 | -0.14 (-2.19%) | 67,881,782 |
| 20 Sep 2023 | CNY | 6.39 | 6.43 | 6.3 | 6.4 | 6.4 | +0.01 (+0.16%) | 68,643,971 |
| 19 Sep 2023 | CNY | 6.18 | 6.4 | 6.18 | 6.39 | 6.39 | +0.18 (+2.90%) | 120,858,183 |
| 18 Sep 2023 | CNY | 6.23 | 6.25 | 6.14 | 6.21 | 6.21 | -0.01 (-0.16%) | 62,924,264 |
| 15 Sep 2023 | CNY | 6.29 | 6.37 | 6.2 | 6.22 | 6.22 | -0.06 (-0.96%) | 113,332,691 |
| 14 Sep 2023 | CNY | 6.23 | 6.32 | 6.2 | 6.28 | 6.28 | +0.04 (+0.64%) | 79,253,650 |
| 13 Sep 2023 | CNY | 6.19 | 6.39 | 6.17 | 6.24 | 6.24 | +0.04 (+0.65%) | 90,291,050 |
| 12 Sep 2023 | CNY | 6.21 | 6.27 | 6.15 | 6.2 | 6.2 | -0.01 (-0.16%) | 59,427,727 |
| 11 Sep 2023 | CNY | 6.21 | 6.26 | 6.17 | 6.21 | 6.21 | -0.01 (-0.16%) | 74,397,672 |
| 8 Sep 2023 | CNY | 6.34 | 6.36 | 6.21 | 6.22 | 6.22 | -0.15 (-2.35%) | 56,691,099 |
| 7 Sep 2023 | CNY | 6.4 | 6.49 | 6.34 | 6.37 | 6.37 | -0.05 (-0.78%) | 73,136,718 |
| 6 Sep 2023 | CNY | 6.57 | 6.57 | 6.42 | 6.42 | 6.42 | -0.13 (-1.98%) | 51,357,200 |
| 5 Sep 2023 | CNY | 6.65 | 6.66 | 6.48 | 6.55 | 6.55 | -0.08 (-1.21%) | 74,373,343 |
| 4 Sep 2023 | CNY | 6.39 | 6.77 | 6.38 | 6.63 | 6.63 | +0.27 (+4.25%) | 167,021,543 |
| 1 Sep 2023 | CNY | 6.08 | 6.4 | 6.08 | 6.36 | 6.36 | +0.3 (+4.95%) | 104,420,623 |
| 31 Aug 2023 | CNY | 6.06 | 6.12 | 6.05 | 6.06 | 6.06 | -0.05 (-0.82%) | 64,344,759 |
| 30 Aug 2023 | CNY | 6.17 | 6.22 | 6.09 | 6.11 | 6.11 | -0.07 (-1.13%) | 53,042,637 |
| 29 Aug 2023 | CNY | 6.36 | 6.37 | 6.13 | 6.18 | 6.18 | -0.18 (-2.83%) | 92,211,820 |
| 28 Aug 2023 | CNY | 6.42 | 6.46 | 6.3 | 6.36 | 6.36 | +0.19 (+3.08%) | 104,482,270 |
| 25 Aug 2023 | CNY | 6.08 | 6.22 | 6.04 | 6.17 | 6.17 | +0.1 (+1.65%) | 56,347,509 |
| 24 Aug 2023 | CNY | 6.18 | 6.22 | 6.05 | 6.07 | 6.07 | -0.08 (-1.30%) | 52,842,957 |
| 23 Aug 2023 | CNY | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -0.07 (-1.13%) | 35,173,385 |
| 22 Aug 2023 | CNY | 6.16 | 6.27 | 6.14 | 6.22 | 6.22 | +0.05 (+0.81%) | 54,261,758 |
| 21 Aug 2023 | CNY | 6.22 | 6.28 | 6.17 | 6.17 | 6.17 | -0.05 (-0.80%) | 34,099,144 |
| 18 Aug 2023 | CNY | 6.27 | 6.33 | 6.21 | 6.22 | 6.22 | -0.03 (-0.48%) | 29,090,119 |
| 17 Aug 2023 | CNY | 6.25 | 6.27 | 6.17 | 6.25 | 6.25 | -0.04 (-0.64%) | 50,244,634 |
| 16 Aug 2023 | CNY | 6.3 | 6.35 | 6.24 | 6.29 | 6.29 | 0.0 (0.0%) | 30,847,626 |
| 15 Aug 2023 | CNY | 6.29 | 6.34 | 6.23 | 6.29 | 6.29 | +0.02 (+0.32%) | 30,575,200 |
| 14 Aug 2023 | CNY | 6.24 | 6.31 | 6.16 | 6.27 | 6.27 | -0.02 (-0.32%) | 46,302,953 |
| 11 Aug 2023 | CNY | 6.44 | 6.45 | 6.26 | 6.29 | 6.29 | -0.13 (-2.02%) | 47,462,482 |
