| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 6.02 | 6.06 | 5.97 | 6.05 | 6.05 | +0.03 (+0.50%) | 5,647,520 |
| 26 Sep 2023 | CNY | 6 | 6.04 | 5.97 | 6.02 | 6.02 | 0.0 (0.0%) | 3,610,610 |
| 25 Sep 2023 | CNY | 5.99 | 6.04 | 5.93 | 6.02 | 6.02 | +0.05 (+0.84%) | 5,616,740 |
| 22 Sep 2023 | CNY | 5.89 | 5.97 | 5.88 | 5.97 | 5.97 | +0.05 (+0.84%) | 3,802,130 |
| 21 Sep 2023 | CNY | 5.94 | 5.98 | 5.9 | 5.92 | 5.92 | -0.06 (-1.00%) | 3,099,530 |
| 20 Sep 2023 | CNY | 5.95 | 6.02 | 5.95 | 5.98 | 5.98 | +0.01 (+0.17%) | 3,778,140 |
| 19 Sep 2023 | CNY | 5.97 | 6.01 | 5.94 | 5.97 | 5.97 | +0.01 (+0.17%) | 5,112,260 |
| 18 Sep 2023 | CNY | 5.93 | 5.97 | 5.9 | 5.96 | 5.96 | +0.02 (+0.34%) | 5,260,270 |
| 15 Sep 2023 | CNY | 5.85 | 5.95 | 5.83 | 5.94 | 5.94 | +0.1 (+1.71%) | 5,547,810 |
| 14 Sep 2023 | CNY | 5.83 | 5.88 | 5.8 | 5.84 | 5.84 | +0.01 (+0.17%) | 3,221,620 |
| 13 Sep 2023 | CNY | 5.9 | 5.92 | 5.8 | 5.83 | 5.83 | -0.07 (-1.19%) | 4,010,160 |
| 12 Sep 2023 | CNY | 5.89 | 5.95 | 5.87 | 5.9 | 5.9 | -0.01 (-0.17%) | 4,311,510 |
| 11 Sep 2023 | CNY | 5.79 | 5.93 | 5.78 | 5.91 | 5.91 | +0.11 (+1.90%) | 6,025,390 |
| 8 Sep 2023 | CNY | 5.77 | 5.83 | 5.75 | 5.8 | 5.8 | +0.01 (+0.17%) | 5,559,950 |
| 7 Sep 2023 | CNY | 5.82 | 5.86 | 5.79 | 5.79 | 5.79 | -0.04 (-0.69%) | 4,749,230 |
| 6 Sep 2023 | CNY | 5.88 | 5.89 | 5.8 | 5.83 | 5.83 | -0.05 (-0.85%) | 6,368,770 |
| 5 Sep 2023 | CNY | 5.94 | 5.94 | 5.86 | 5.88 | 5.88 | -0.08 (-1.34%) | 8,628,070 |
| 4 Sep 2023 | CNY | 5.97 | 5.98 | 5.88 | 5.96 | 5.96 | -0.01 (-0.17%) | 8,435,200 |
| 1 Sep 2023 | CNY | 5.98 | 6.01 | 5.91 | 5.97 | 5.97 | -0.01 (-0.17%) | 6,467,330 |
| 31 Aug 2023 | CNY | 6.04 | 6.07 | 5.93 | 5.98 | 5.98 | -0.1 (-1.64%) | 6,946,990 |
| 30 Aug 2023 | CNY | 6.1 | 6.14 | 6.05 | 6.08 | 6.08 | -0.05 (-0.82%) | 7,562,830 |
| 29 Aug 2023 | CNY | 5.98 | 6.13 | 5.97 | 6.13 | 6.13 | +0.11 (+1.83%) | 11,433,280 |
| 28 Aug 2023 | CNY | 6.18 | 6.27 | 6 | 6.02 | 6.02 | +0.07 (+1.18%) | 19,355,450 |
| 25 Aug 2023 | CNY | 5.92 | 6.13 | 5.92 | 5.95 | 5.95 | +0.11 (+1.88%) | 19,640,360 |
| 24 Aug 2023 | CNY | 5.83 | 5.87 | 5.69 | 5.84 | 5.84 | -0.05 (-0.85%) | 8,452,000 |
| 23 Aug 2023 | CNY | 5.89 | 5.99 | 5.82 | 5.89 | 5.89 | +0.02 (+0.34%) | 5,881,520 |
| 22 Aug 2023 | CNY | 5.9 | 5.97 | 5.79 | 5.87 | 5.87 | -0.03 (-0.51%) | 5,238,650 |
| 21 Aug 2023 | CNY | 5.9 | 6 | 5.87 | 5.9 | 5.9 | -0.02 (-0.34%) | 4,010,230 |
| 18 Aug 2023 | CNY | 6.02 | 6.03 | 5.91 | 5.92 | 5.92 | -0.11 (-1.82%) | 4,072,490 |
| 17 Aug 2023 | CNY | 6.03 | 6.05 | 5.97 | 6.03 | 6.03 | +0.02 (+0.33%) | 3,649,570 |
