| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 5.64 | 5.67 | 5.62 | 5.64 | 5.64 | +0.01 (+0.18%) | 6,063,127 |
| 27 Sep 2023 | CNY | 5.6 | 5.66 | 5.59 | 5.63 | 5.63 | +0.03 (+0.54%) | 8,894,410 |
| 26 Sep 2023 | CNY | 5.67 | 5.69 | 5.6 | 5.6 | 5.6 | -0.08 (-1.41%) | 8,688,510 |
| 25 Sep 2023 | CNY | 5.72 | 5.72 | 5.66 | 5.68 | 5.68 | -0.04 (-0.70%) | 7,192,856 |
| 22 Sep 2023 | CNY | 5.65 | 5.73 | 5.64 | 5.72 | 5.72 | +0.06 (+1.06%) | 9,206,225 |
| 21 Sep 2023 | CNY | 5.68 | 5.7 | 5.66 | 5.66 | 5.66 | -0.02 (-0.35%) | 6,214,178 |
| 20 Sep 2023 | CNY | 5.7 | 5.71 | 5.67 | 5.68 | 5.68 | -0.03 (-0.53%) | 6,238,190 |
| 19 Sep 2023 | CNY | 5.72 | 5.73 | 5.69 | 5.71 | 5.71 | -0.01 (-0.17%) | 5,307,826 |
| 18 Sep 2023 | CNY | 5.69 | 5.74 | 5.67 | 5.72 | 5.72 | +0.02 (+0.35%) | 6,511,245 |
| 15 Sep 2023 | CNY | 5.7 | 5.74 | 5.68 | 5.7 | 5.7 | +0.01 (+0.18%) | 6,912,639 |
| 14 Sep 2023 | CNY | 5.68 | 5.7 | 5.66 | 5.69 | 5.69 | 0.0 (0.0%) | 9,025,324 |
| 13 Sep 2023 | CNY | 5.75 | 5.75 | 5.67 | 5.69 | 5.69 | -0.06 (-1.04%) | 10,402,894 |
| 12 Sep 2023 | CNY | 5.73 | 5.78 | 5.72 | 5.75 | 5.75 | +0.01 (+0.17%) | 8,880,774 |
| 11 Sep 2023 | CNY | 5.72 | 5.77 | 5.68 | 5.74 | 5.74 | +0.04 (+0.70%) | 9,126,981 |
| 8 Sep 2023 | CNY | 5.74 | 5.75 | 5.68 | 5.7 | 5.7 | -0.05 (-0.87%) | 9,914,645 |
| 7 Sep 2023 | CNY | 5.84 | 5.84 | 5.74 | 5.75 | 5.75 | -0.08 (-1.37%) | 12,557,340 |
| 6 Sep 2023 | CNY | 5.84 | 5.85 | 5.81 | 5.83 | 5.83 | -0.03 (-0.51%) | 10,434,717 |
| 5 Sep 2023 | CNY | 5.88 | 5.89 | 5.84 | 5.86 | 5.86 | -0.05 (-0.85%) | 15,219,327 |
| 4 Sep 2023 | CNY | 5.84 | 5.91 | 5.83 | 5.91 | 5.91 | +0.06 (+1.03%) | 23,714,949 |
| 1 Sep 2023 | CNY | 5.89 | 5.92 | 5.82 | 5.85 | 5.85 | -0.04 (-0.68%) | 18,985,842 |
| 31 Aug 2023 | CNY | 6 | 6 | 5.86 | 5.89 | 5.89 | -0.16 (-2.64%) | 32,632,185 |
| 30 Aug 2023 | CNY | 5.84 | 6.17 | 5.82 | 6.05 | 6.05 | +0.22 (+3.77%) | 39,105,432 |
| 29 Aug 2023 | CNY | 5.76 | 5.84 | 5.71 | 5.83 | 5.83 | +0.07 (+1.22%) | 17,057,242 |
| 28 Aug 2023 | CNY | 5.85 | 5.98 | 5.73 | 5.76 | 5.76 | +0.1 (+1.77%) | 20,249,520 |
| 25 Aug 2023 | CNY | 5.71 | 5.76 | 5.65 | 5.66 | 5.66 | -0.07 (-1.22%) | 11,547,177 |
| 24 Aug 2023 | CNY | 5.74 | 5.77 | 5.7 | 5.73 | 5.73 | -0.01 (-0.17%) | 10,405,009 |
| 23 Aug 2023 | CNY | 5.8 | 5.81 | 5.74 | 5.74 | 5.74 | -0.07 (-1.20%) | 8,637,361 |
| 22 Aug 2023 | CNY | 5.84 | 5.87 | 5.76 | 5.81 | 5.81 | -0.02 (-0.34%) | 11,338,972 |
| 21 Aug 2023 | CNY | 5.86 | 5.91 | 5.83 | 5.83 | 5.83 | -0.03 (-0.51%) | 10,414,857 |
| 18 Aug 2023 | CNY | 5.9 | 5.95 | 5.86 | 5.86 | 5.86 | -0.06 (-1.01%) | 12,528,372 |
