| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2023 | CNY | 5.51 | 5.61 | 5.3 | 5.36 | 5.36 | -0.51 (-8.69%) | 28,955,594 |
| 8 Sep 2023 | CNY | 6.13 | 6.23 | 5.87 | 5.87 | 5.87 | -0.65 (-9.97%) | 23,383,906 |
| 7 Sep 2023 | CNY | 7.47 | 7.47 | 6.39 | 6.52 | 6.52 | -0.27 (-3.98%) | 40,895,755 |
| 6 Sep 2023 | CNY | 6.24 | 6.79 | 6.2 | 6.79 | 6.79 | +0.62 (+10.05%) | 19,972,862 |
| 5 Sep 2023 | CNY | 6.01 | 6.25 | 5.85 | 6.17 | 6.17 | +0.09 (+1.48%) | 14,110,536 |
| 4 Sep 2023 | CNY | 5.93 | 6.19 | 5.83 | 6.08 | 6.08 | +0.17 (+2.88%) | 14,549,308 |
| 1 Sep 2023 | CNY | 5.94 | 6.06 | 5.71 | 5.91 | 5.91 | 0.0 (0.0%) | 16,841,191 |
| 31 Aug 2023 | CNY | 6.2 | 6.5 | 5.83 | 5.91 | 5.91 | 0.0 (0.0%) | 19,695,381 |
| 30 Aug 2023 | CNY | 5.88 | 5.99 | 5.85 | 5.91 | 5.91 | +0.02 (+0.34%) | 3,101,001 |
| 29 Aug 2023 | CNY | 5.65 | 5.91 | 5.55 | 5.89 | 5.89 | +0.22 (+3.88%) | 3,884,223 |
| 28 Aug 2023 | CNY | 5.58 | 5.81 | 5.49 | 5.67 | 5.67 | +0.26 (+4.81%) | 3,557,562 |
| 25 Aug 2023 | CNY | 5.4 | 5.59 | 5.37 | 5.41 | 5.41 | -0.01 (-0.18%) | 2,249,711 |
| 24 Aug 2023 | CNY | 5.37 | 5.49 | 5.3 | 5.42 | 5.42 | +0.05 (+0.93%) | 3,110,895 |
| 23 Aug 2023 | CNY | 5.47 | 5.53 | 5.31 | 5.37 | 5.37 | -0.15 (-2.72%) | 3,039,045 |
| 22 Aug 2023 | CNY | 5.72 | 5.72 | 5.47 | 5.52 | 5.52 | -0.17 (-2.99%) | 2,685,262 |
| 21 Aug 2023 | CNY | 5.67 | 5.81 | 5.53 | 5.69 | 5.69 | -0.01 (-0.18%) | 2,515,238 |
| 18 Aug 2023 | CNY | 5.68 | 5.77 | 5.62 | 5.7 | 5.7 | +0.02 (+0.35%) | 2,035,556 |
| 17 Aug 2023 | CNY | 5.55 | 5.69 | 5.5 | 5.68 | 5.68 | +0.13 (+2.34%) | 2,541,306 |
| 16 Aug 2023 | CNY | 5.58 | 5.62 | 5.53 | 5.55 | 5.55 | -0.05 (-0.89%) | 2,375,448 |
| 15 Aug 2023 | CNY | 5.64 | 5.69 | 5.55 | 5.6 | 5.6 | -0.03 (-0.53%) | 3,070,118 |
| 14 Aug 2023 | CNY | 5.59 | 5.64 | 5.51 | 5.63 | 5.63 | +0.07 (+1.26%) | 1,399,840 |
| 11 Aug 2023 | CNY | 5.62 | 5.69 | 5.55 | 5.56 | 5.56 | -0.04 (-0.71%) | 1,902,694 |
| 10 Aug 2023 | CNY | 5.6 | 5.62 | 5.55 | 5.6 | 5.6 | +0.01 (+0.18%) | 1,224,588 |
| 9 Aug 2023 | CNY | 5.7 | 5.7 | 5.56 | 5.59 | 5.59 | -0.09 (-1.58%) | 1,700,145 |
| 8 Aug 2023 | CNY | 5.51 | 5.7 | 5.51 | 5.68 | 5.68 | +0.09 (+1.61%) | 2,486,976 |
| 7 Aug 2023 | CNY | 5.65 | 5.67 | 5.55 | 5.59 | 5.59 | -0.06 (-1.06%) | 2,562,189 |
| 4 Aug 2023 | CNY | 5.69 | 5.73 | 5.64 | 5.65 | 5.65 | -0.01 (-0.18%) | 3,068,727 |
| 3 Aug 2023 | CNY | 5.78 | 5.78 | 5.63 | 5.66 | 5.66 | -0.12 (-2.08%) | 2,492,331 |
| 2 Aug 2023 | CNY | 5.8 | 5.83 | 5.74 | 5.78 | 5.78 | -0.02 (-0.34%) | 1,384,026 |
| 1 Aug 2023 | CNY | 5.92 | 5.92 | 5.76 | 5.8 | 5.8 | -0.09 (-1.53%) | 1,986,736 |
