| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 5.84 | 5.87 | 5.8 | 5.82 | 5.82 | -0.01 (-0.17%) | 18,192,936 |
| 27 Sep 2023 | CNY | 5.83 | 5.87 | 5.76 | 5.83 | 5.83 | -0.01 (-0.17%) | 17,980,482 |
| 26 Sep 2023 | CNY | 5.78 | 5.86 | 5.77 | 5.84 | 5.84 | +0.04 (+0.69%) | 13,176,660 |
| 25 Sep 2023 | CNY | 5.92 | 5.94 | 5.75 | 5.8 | 5.8 | -0.11 (-1.86%) | 20,198,328 |
| 22 Sep 2023 | CNY | 5.73 | 5.92 | 5.7 | 5.91 | 5.91 | +0.17 (+2.96%) | 18,359,641 |
| 21 Sep 2023 | CNY | 5.78 | 5.84 | 5.74 | 5.74 | 5.74 | -0.07 (-1.20%) | 11,133,882 |
| 20 Sep 2023 | CNY | 5.81 | 5.88 | 5.79 | 5.81 | 5.81 | +0.01 (+0.17%) | 12,314,170 |
| 19 Sep 2023 | CNY | 5.88 | 5.88 | 5.78 | 5.8 | 5.8 | -0.09 (-1.53%) | 13,937,277 |
| 18 Sep 2023 | CNY | 5.85 | 5.92 | 5.79 | 5.89 | 5.89 | +0.05 (+0.86%) | 12,519,395 |
| 15 Sep 2023 | CNY | 5.85 | 5.92 | 5.81 | 5.84 | 5.84 | -0.01 (-0.17%) | 13,974,658 |
| 14 Sep 2023 | CNY | 5.84 | 5.87 | 5.79 | 5.85 | 5.85 | +0.02 (+0.34%) | 12,956,300 |
| 13 Sep 2023 | CNY | 5.93 | 5.94 | 5.79 | 5.83 | 5.83 | -0.12 (-2.02%) | 17,422,945 |
| 12 Sep 2023 | CNY | 6.04 | 6.05 | 5.93 | 5.95 | 5.95 | -0.11 (-1.82%) | 19,950,087 |
| 11 Sep 2023 | CNY | 5.94 | 6.09 | 5.92 | 6.06 | 6.06 | +0.16 (+2.71%) | 23,117,590 |
| 8 Sep 2023 | CNY | 5.9 | 5.96 | 5.85 | 5.9 | 5.9 | -0.02 (-0.34%) | 16,829,242 |
| 7 Sep 2023 | CNY | 5.98 | 6.04 | 5.9 | 5.92 | 5.92 | -0.08 (-1.33%) | 16,626,152 |
| 6 Sep 2023 | CNY | 6 | 6.02 | 5.9 | 6 | 6 | -0.01 (-0.17%) | 18,470,897 |
| 5 Sep 2023 | CNY | 6.27 | 6.28 | 5.99 | 6.01 | 6.01 | -0.27 (-4.30%) | 39,128,791 |
| 4 Sep 2023 | CNY | 6.16 | 6.31 | 6.15 | 6.28 | 6.28 | +0.14 (+2.28%) | 23,168,287 |
| 1 Sep 2023 | CNY | 6.16 | 6.23 | 6.11 | 6.14 | 6.14 | -0.01 (-0.16%) | 16,715,605 |
| 31 Aug 2023 | CNY | 6.23 | 6.23 | 6.09 | 6.15 | 6.15 | -0.11 (-1.76%) | 27,890,190 |
| 30 Aug 2023 | CNY | 6.27 | 6.33 | 6.13 | 6.26 | 6.26 | +0.01 (+0.16%) | 36,042,765 |
| 29 Aug 2023 | CNY | 6.16 | 6.32 | 6.12 | 6.25 | 6.25 | +0.09 (+1.46%) | 38,615,455 |
| 28 Aug 2023 | CNY | 6.38 | 6.42 | 6.13 | 6.16 | 6.16 | +0.12 (+1.99%) | 25,541,080 |
| 25 Aug 2023 | CNY | 6.25 | 6.26 | 5.99 | 6.04 | 6.04 | -0.23 (-3.67%) | 25,059,756 |
| 24 Aug 2023 | CNY | 6.24 | 6.41 | 6.22 | 6.27 | 6.27 | +0.05 (+0.80%) | 26,264,659 |
| 23 Aug 2023 | CNY | 6.24 | 6.31 | 6.19 | 6.22 | 6.22 | -0.02 (-0.32%) | 21,043,292 |
| 22 Aug 2023 | CNY | 6.12 | 6.26 | 6.11 | 6.24 | 6.24 | +0.14 (+2.30%) | 20,851,680 |
| 21 Aug 2023 | CNY | 6.07 | 6.28 | 6.07 | 6.1 | 6.1 | +0.04 (+0.66%) | 23,438,300 |
| 18 Aug 2023 | CNY | 6.28 | 6.32 | 6.06 | 6.06 | 6.06 | -0.24 (-3.81%) | 16,589,682 |
