| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2023 | CNY | 6.29 | 6.33 | 6.22 | 6.23 | 6.23 | -0.03 (-0.48%) | 11,785,405 |
| 18 Sep 2023 | CNY | 6.16 | 6.27 | 6.14 | 6.26 | 6.26 | +0.08 (+1.29%) | 15,138,020 |
| 15 Sep 2023 | CNY | 6.1 | 6.23 | 6.09 | 6.18 | 6.18 | +0.1 (+1.64%) | 14,655,120 |
| 14 Sep 2023 | CNY | 6.06 | 6.14 | 6.02 | 6.08 | 6.08 | +0.03 (+0.50%) | 9,091,210 |
| 13 Sep 2023 | CNY | 6.1 | 6.14 | 6.01 | 6.05 | 6.05 | -0.07 (-1.14%) | 8,912,901 |
| 12 Sep 2023 | CNY | 6.12 | 6.16 | 6.08 | 6.12 | 6.12 | -0.02 (-0.33%) | 10,096,700 |
| 11 Sep 2023 | CNY | 6.12 | 6.22 | 6.08 | 6.14 | 6.14 | +0.01 (+0.16%) | 12,326,107 |
| 8 Sep 2023 | CNY | 6.06 | 6.17 | 6.05 | 6.13 | 6.13 | +0.05 (+0.82%) | 9,260,965 |
| 7 Sep 2023 | CNY | 6.22 | 6.23 | 6.06 | 6.08 | 6.08 | -0.15 (-2.41%) | 12,817,141 |
| 6 Sep 2023 | CNY | 6.28 | 6.31 | 6.17 | 6.23 | 6.23 | -0.08 (-1.27%) | 16,406,631 |
| 5 Sep 2023 | CNY | 6.25 | 6.38 | 6.25 | 6.31 | 6.31 | -0.03 (-0.47%) | 20,620,728 |
| 4 Sep 2023 | CNY | 6.17 | 6.43 | 6.15 | 6.34 | 6.34 | +0.17 (+2.76%) | 31,149,850 |
| 1 Sep 2023 | CNY | 5.96 | 6.25 | 5.87 | 6.17 | 6.17 | +0.18 (+3.01%) | 30,650,019 |
| 31 Aug 2023 | CNY | 6.14 | 6.15 | 5.93 | 5.99 | 5.99 | -0.17 (-2.76%) | 21,210,637 |
| 30 Aug 2023 | CNY | 6.1 | 6.24 | 6.03 | 6.16 | 6.16 | +0.04 (+0.65%) | 34,060,543 |
| 29 Aug 2023 | CNY | 5.82 | 6.2 | 5.82 | 6.12 | 6.12 | +0.22 (+3.73%) | 47,247,313 |
| 28 Aug 2023 | CNY | 5.91 | 6.22 | 5.75 | 5.9 | 5.9 | +0.25 (+4.42%) | 56,231,608 |
| 25 Aug 2023 | CNY | 6.13 | 6.18 | 5.65 | 5.65 | 5.65 | -0.63 (-10.03%) | 60,898,401 |
| 24 Aug 2023 | CNY | 6.39 | 6.66 | 6.23 | 6.28 | 6.28 | -0.23 (-3.53%) | 59,522,650 |
| 23 Aug 2023 | CNY | 6.84 | 7.12 | 6.45 | 6.51 | 6.51 | +0.04 (+0.62%) | 93,601,599 |
| 22 Aug 2023 | CNY | 5.9 | 6.47 | 5.78 | 6.47 | 6.47 | +0.59 (+10.03%) | 23,002,143 |
| 21 Aug 2023 | CNY | 5.91 | 5.99 | 5.86 | 5.88 | 5.88 | -0.06 (-1.01%) | 5,181,944 |
| 18 Aug 2023 | CNY | 5.94 | 6.06 | 5.93 | 5.94 | 5.94 | -0.02 (-0.34%) | 7,853,700 |
| 17 Aug 2023 | CNY | 5.9 | 5.98 | 5.83 | 5.96 | 5.96 | +0.03 (+0.51%) | 5,819,201 |
| 16 Aug 2023 | CNY | 5.89 | 6 | 5.88 | 5.93 | 5.93 | -0.02 (-0.34%) | 4,546,700 |
| 15 Aug 2023 | CNY | 5.92 | 5.98 | 5.84 | 5.95 | 5.95 | +0.01 (+0.17%) | 6,680,370 |
| 14 Aug 2023 | CNY | 5.98 | 6 | 5.84 | 5.94 | 5.94 | -0.07 (-1.16%) | 9,310,361 |
| 11 Aug 2023 | CNY | 6.21 | 6.21 | 6 | 6.01 | 6.01 | -0.14 (-2.28%) | 7,975,500 |
| 10 Aug 2023 | CNY | 6.07 | 6.2 | 6.07 | 6.15 | 6.15 | +0.06 (+0.99%) | 5,976,700 |
| 9 Aug 2023 | CNY | 6.12 | 6.19 | 6.07 | 6.09 | 6.09 | -0.07 (-1.14%) | 6,067,200 |
