| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 6.04 | 6.06 | 5.94 | 5.95 | 5.95 | -0.07 (-1.16%) | 7,490,759 |
| 19 Sep 2023 | CNY | 5.98 | 6.06 | 5.97 | 6.02 | 6.02 | +0.01 (+0.17%) | 7,270,514 |
| 18 Sep 2023 | CNY | 6 | 6.05 | 5.93 | 6.01 | 6.01 | -0.01 (-0.17%) | 10,046,240 |
| 15 Sep 2023 | CNY | 6.09 | 6.12 | 6.01 | 6.02 | 6.02 | -0.06 (-0.99%) | 13,207,082 |
| 14 Sep 2023 | CNY | 6.23 | 6.23 | 6.06 | 6.08 | 6.08 | -0.19 (-3.03%) | 16,035,157 |
| 13 Sep 2023 | CNY | 6.09 | 6.29 | 6.05 | 6.27 | 6.27 | +0.18 (+2.96%) | 26,319,669 |
| 12 Sep 2023 | CNY | 6.07 | 6.14 | 6.06 | 6.09 | 6.09 | -0.01 (-0.16%) | 8,732,606 |
| 11 Sep 2023 | CNY | 6.03 | 6.11 | 6.02 | 6.1 | 6.1 | +0.03 (+0.49%) | 10,354,560 |
| 8 Sep 2023 | CNY | 6.09 | 6.13 | 6.03 | 6.07 | 6.07 | -0.01 (-0.16%) | 9,099,440 |
| 7 Sep 2023 | CNY | 6.18 | 6.21 | 6.08 | 6.08 | 6.08 | -0.12 (-1.94%) | 14,603,410 |
| 6 Sep 2023 | CNY | 6.25 | 6.25 | 6.15 | 6.2 | 6.2 | -0.09 (-1.43%) | 15,761,300 |
| 5 Sep 2023 | CNY | 6.32 | 6.35 | 6.21 | 6.29 | 6.29 | -0.08 (-1.26%) | 20,677,518 |
| 4 Sep 2023 | CNY | 6.28 | 6.43 | 6.21 | 6.37 | 6.37 | +0.09 (+1.43%) | 22,975,572 |
| 1 Sep 2023 | CNY | 6.62 | 6.64 | 6.26 | 6.28 | 6.28 | -0.46 (-6.82%) | 40,500,978 |
| 31 Aug 2023 | CNY | 7 | 7.13 | 6.7 | 6.74 | 6.74 | -0.39 (-5.47%) | 36,334,186 |
| 30 Aug 2023 | CNY | 7.17 | 7.23 | 6.91 | 7.13 | 7.13 | -0.14 (-1.93%) | 47,514,836 |
| 29 Aug 2023 | CNY | 7.27 | 7.36 | 7.05 | 7.27 | 7.27 | -0.36 (-4.72%) | 63,770,418 |
| 28 Aug 2023 | CNY | 7.09 | 7.73 | 6.8 | 7.63 | 7.63 | +0.59 (+8.38%) | 103,555,692 |
| 25 Aug 2023 | CNY | 6.57 | 7.25 | 6.48 | 7.04 | 7.04 | +0.45 (+6.83%) | 99,563,326 |
| 24 Aug 2023 | CNY | 6.6 | 6.78 | 6.35 | 6.59 | 6.59 | -0.23 (-3.37%) | 59,231,238 |
| 23 Aug 2023 | CNY | 6.6 | 7 | 6.48 | 6.82 | 6.82 | +0.06 (+0.89%) | 71,278,406 |
| 22 Aug 2023 | CNY | 7.07 | 7.5 | 6.53 | 6.76 | 6.76 | -0.5 (-6.89%) | 93,374,247 |
| 21 Aug 2023 | CNY | 6.66 | 7.26 | 6.47 | 7.26 | 7.26 | +0.66 (+10%) | 98,654,270 |
| 18 Aug 2023 | CNY | 6.02 | 6.6 | 6 | 6.6 | 6.6 | +0.6 (+10%) | 47,073,026 |
| 17 Aug 2023 | CNY | 5.86 | 6.01 | 5.82 | 6 | 6 | +0.14 (+2.39%) | 4,347,731 |
| 16 Aug 2023 | CNY | 5.89 | 5.92 | 5.83 | 5.86 | 5.86 | -0.04 (-0.68%) | 2,506,500 |
| 15 Aug 2023 | CNY | 5.92 | 5.93 | 5.82 | 5.9 | 5.9 | -0.02 (-0.34%) | 3,541,464 |
| 14 Aug 2023 | CNY | 5.87 | 5.92 | 5.83 | 5.92 | 5.92 | +0.03 (+0.51%) | 4,523,743 |
| 11 Aug 2023 | CNY | 6 | 6.13 | 5.89 | 5.89 | 5.89 | -0.1 (-1.67%) | 8,431,430 |
| 10 Aug 2023 | CNY | 5.95 | 6 | 5.93 | 5.99 | 5.99 | +0.04 (+0.67%) | 2,946,718 |
