| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 5.96 | 6 | 5.88 | 5.9 | 5.9 | -0.06 (-1.01%) | 5,458,600 |
| 20 Sep 2023 | CNY | 6.05 | 6.09 | 5.96 | 5.96 | 5.96 | -0.08 (-1.32%) | 4,518,700 |
| 19 Sep 2023 | CNY | 6.05 | 6.1 | 6.02 | 6.04 | 6.04 | -0.02 (-0.33%) | 4,945,280 |
| 18 Sep 2023 | CNY | 6 | 6.08 | 5.94 | 6.06 | 6.06 | +0.04 (+0.66%) | 6,167,580 |
| 15 Sep 2023 | CNY | 6 | 6.08 | 5.98 | 6.02 | 6.02 | +0.02 (+0.33%) | 4,865,620 |
| 14 Sep 2023 | CNY | 6 | 6.06 | 5.97 | 6 | 6 | -0.05 (-0.83%) | 5,806,990 |
| 13 Sep 2023 | CNY | 6.05 | 6.1 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 7,677,140 |
| 12 Sep 2023 | CNY | 6.13 | 6.14 | 6 | 6.05 | 6.05 | -0.07 (-1.14%) | 7,450,190 |
| 11 Sep 2023 | CNY | 6.07 | 6.14 | 6.06 | 6.12 | 6.12 | +0.06 (+0.99%) | 7,654,880 |
| 8 Sep 2023 | CNY | 6 | 6.09 | 5.96 | 6.06 | 6.06 | +0.05 (+0.83%) | 9,708,700 |
| 7 Sep 2023 | CNY | 6.23 | 6.28 | 6.01 | 6.01 | 6.01 | -0.2 (-3.22%) | 13,857,290 |
| 6 Sep 2023 | CNY | 6.36 | 6.36 | 6.14 | 6.21 | 6.21 | -0.15 (-2.36%) | 13,411,100 |
| 5 Sep 2023 | CNY | 6.5 | 6.5 | 6.33 | 6.36 | 6.36 | -0.15 (-2.30%) | 14,995,000 |
| 4 Sep 2023 | CNY | 6.58 | 6.58 | 6.46 | 6.51 | 6.51 | -0.07 (-1.06%) | 13,587,800 |
| 1 Sep 2023 | CNY | 6.66 | 6.73 | 6.52 | 6.58 | 6.58 | -0.18 (-2.66%) | 19,200,300 |
| 31 Aug 2023 | CNY | 6.67 | 6.84 | 6.46 | 6.76 | 6.76 | +0.1 (+1.50%) | 33,649,080 |
| 30 Aug 2023 | CNY | 6.68 | 6.75 | 6.5 | 6.66 | 6.66 | -0.1 (-1.48%) | 32,295,020 |
| 29 Aug 2023 | CNY | 6.67 | 6.81 | 6.54 | 6.76 | 6.76 | +0.15 (+2.27%) | 36,769,065 |
| 28 Aug 2023 | CNY | 7.1 | 7.1 | 6.5 | 6.61 | 6.61 | -0.17 (-2.51%) | 50,137,127 |
| 25 Aug 2023 | CNY | 6.79 | 7.14 | 6.65 | 6.78 | 6.78 | +0.07 (+1.04%) | 78,035,443 |
| 24 Aug 2023 | CNY | 6.19 | 6.71 | 6.11 | 6.71 | 6.71 | +0.61 (+10%) | 25,968,980 |
| 23 Aug 2023 | CNY | 6.07 | 6.23 | 6.05 | 6.1 | 6.1 | -0.02 (-0.33%) | 7,262,500 |
| 22 Aug 2023 | CNY | 5.96 | 6.13 | 5.96 | 6.12 | 6.12 | +0.18 (+3.03%) | 9,694,520 |
| 21 Aug 2023 | CNY | 5.89 | 6.07 | 5.88 | 5.94 | 5.94 | +0.04 (+0.68%) | 6,153,800 |
| 18 Aug 2023 | CNY | 6.08 | 6.16 | 5.9 | 5.9 | 5.9 | -0.18 (-2.96%) | 7,413,300 |
| 17 Aug 2023 | CNY | 5.98 | 6.09 | 5.94 | 6.08 | 6.08 | +0.11 (+1.84%) | 6,644,300 |
| 16 Aug 2023 | CNY | 6.1 | 6.12 | 5.91 | 5.97 | 5.97 | -0.14 (-2.29%) | 8,230,000 |
| 15 Aug 2023 | CNY | 6.28 | 6.28 | 6.08 | 6.11 | 6.11 | -0.16 (-2.55%) | 7,551,120 |
| 14 Aug 2023 | CNY | 6.15 | 6.29 | 6.08 | 6.27 | 6.27 | +0.11 (+1.79%) | 6,787,980 |
| 11 Aug 2023 | CNY | 6.21 | 6.29 | 6.15 | 6.16 | 6.16 | -0.04 (-0.65%) | 8,258,300 |
