| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2023 | CNY | 6.15 | 6.19 | 6.09 | 6.14 | 6.14 | -0.01 (-0.16%) | 5,877,106 |
| 14 Sep 2023 | CNY | 6.19 | 6.2 | 6.09 | 6.15 | 6.15 | -0.03 (-0.49%) | 9,761,140 |
| 13 Sep 2023 | CNY | 6.26 | 6.27 | 6.11 | 6.18 | 6.18 | -0.06 (-0.96%) | 11,227,495 |
| 12 Sep 2023 | CNY | 6.36 | 6.38 | 6.21 | 6.24 | 6.24 | -0.1 (-1.58%) | 14,042,156 |
| 11 Sep 2023 | CNY | 6.4 | 6.53 | 6.29 | 6.34 | 6.34 | -0.06 (-0.94%) | 18,913,919 |
| 8 Sep 2023 | CNY | 6.18 | 6.42 | 6.18 | 6.4 | 6.4 | +0.13 (+2.07%) | 16,044,591 |
| 7 Sep 2023 | CNY | 6.32 | 6.36 | 6.24 | 6.27 | 6.27 | -0.05 (-0.79%) | 15,581,832 |
| 6 Sep 2023 | CNY | 6.3 | 6.38 | 6.25 | 6.32 | 6.32 | +0.02 (+0.32%) | 14,149,368 |
| 5 Sep 2023 | CNY | 6.18 | 6.42 | 6.16 | 6.3 | 6.3 | +0.14 (+2.27%) | 22,747,262 |
| 4 Sep 2023 | CNY | 6.01 | 6.22 | 5.95 | 6.16 | 6.16 | +0.14 (+2.33%) | 27,682,705 |
| 1 Sep 2023 | CNY | 5.75 | 6.11 | 5.75 | 6.02 | 6.02 | +0.23 (+3.97%) | 18,287,985 |
| 31 Aug 2023 | CNY | 5.72 | 5.91 | 5.72 | 5.79 | 5.79 | +0.03 (+0.52%) | 10,195,160 |
| 30 Aug 2023 | CNY | 5.75 | 5.9 | 5.73 | 5.76 | 5.76 | 0.0 (0.0%) | 8,534,745 |
| 29 Aug 2023 | CNY | 5.76 | 5.82 | 5.67 | 5.76 | 5.76 | +0.04 (+0.70%) | 12,601,384 |
| 28 Aug 2023 | CNY | 5.97 | 6.08 | 5.7 | 5.72 | 5.72 | +0.02 (+0.35%) | 15,511,924 |
| 25 Aug 2023 | CNY | 5.69 | 5.8 | 5.66 | 5.7 | 5.7 | +0.01 (+0.18%) | 6,212,338 |
| 24 Aug 2023 | CNY | 5.75 | 5.88 | 5.69 | 5.69 | 5.69 | -0.06 (-1.04%) | 7,027,625 |
| 23 Aug 2023 | CNY | 5.83 | 5.84 | 5.72 | 5.75 | 5.75 | -0.06 (-1.03%) | 7,685,718 |
| 22 Aug 2023 | CNY | 5.9 | 5.9 | 5.72 | 5.81 | 5.81 | 0.0 (0.0%) | 9,470,418 |
| 21 Aug 2023 | CNY | 5.84 | 5.9 | 5.81 | 5.81 | 5.81 | -0.04 (-0.68%) | 7,708,901 |
| 18 Aug 2023 | CNY | 6 | 6.02 | 5.85 | 5.85 | 5.85 | -0.1 (-1.68%) | 9,075,260 |
| 17 Aug 2023 | CNY | 5.96 | 6.01 | 5.9 | 5.95 | 5.95 | -0.01 (-0.17%) | 6,134,587 |
| 16 Aug 2023 | CNY | 6 | 6.02 | 5.95 | 5.96 | 5.96 | -0.05 (-0.83%) | 5,437,374 |
| 15 Aug 2023 | CNY | 6 | 6.09 | 5.96 | 6.01 | 6.01 | -0.03 (-0.50%) | 8,449,252 |
| 14 Aug 2023 | CNY | 5.97 | 6.07 | 5.85 | 6.04 | 6.04 | +0.07 (+1.17%) | 12,293,182 |
| 11 Aug 2023 | CNY | 6.06 | 6.11 | 5.97 | 5.97 | 5.97 | -0.08 (-1.32%) | 11,255,794 |
| 10 Aug 2023 | CNY | 6.12 | 6.12 | 6.02 | 6.05 | 6.05 | -0.03 (-0.49%) | 8,911,264 |
| 9 Aug 2023 | CNY | 6.15 | 6.17 | 6.04 | 6.08 | 6.08 | -0.06 (-0.98%) | 11,165,530 |
| 8 Aug 2023 | CNY | 6.2 | 6.23 | 6.13 | 6.14 | 6.14 | -0.04 (-0.65%) | 8,531,383 |
| 7 Aug 2023 | CNY | 6.37 | 6.37 | 6.16 | 6.18 | 6.18 | -0.19 (-2.98%) | 18,759,826 |
