| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 5.28 | 5.33 | 5.23 | 5.3 | 5.3 | +0.06 (+1.15%) | 37,507,500 |
| 27 Sep 2023 | CNY | 5.15 | 5.29 | 5.14 | 5.24 | 5.24 | +0.05 (+0.96%) | 44,413,833 |
| 26 Sep 2023 | CNY | 5.14 | 5.27 | 5.1 | 5.19 | 5.19 | +0.03 (+0.58%) | 38,279,738 |
| 25 Sep 2023 | CNY | 5.28 | 5.28 | 5.14 | 5.16 | 5.16 | -0.06 (-1.15%) | 37,379,100 |
| 22 Sep 2023 | CNY | 5.05 | 5.23 | 5.04 | 5.22 | 5.22 | +0.15 (+2.96%) | 44,332,876 |
| 21 Sep 2023 | CNY | 5.12 | 5.15 | 5.05 | 5.07 | 5.07 | -0.04 (-0.78%) | 28,278,417 |
| 20 Sep 2023 | CNY | 5.17 | 5.19 | 5.11 | 5.11 | 5.11 | -0.03 (-0.58%) | 20,659,212 |
| 19 Sep 2023 | CNY | 5.25 | 5.26 | 5.12 | 5.14 | 5.14 | -0.11 (-2.10%) | 35,326,800 |
| 18 Sep 2023 | CNY | 5.22 | 5.26 | 5.16 | 5.25 | 5.25 | +0.02 (+0.38%) | 24,977,003 |
| 15 Sep 2023 | CNY | 5.28 | 5.31 | 5.2 | 5.23 | 5.23 | -0.04 (-0.76%) | 29,509,052 |
| 14 Sep 2023 | CNY | 5.43 | 5.43 | 5.25 | 5.27 | 5.27 | -0.15 (-2.77%) | 40,365,121 |
| 13 Sep 2023 | CNY | 5.51 | 5.52 | 5.35 | 5.42 | 5.42 | -0.11 (-1.99%) | 47,618,136 |
| 12 Sep 2023 | CNY | 5.6 | 5.6 | 5.5 | 5.53 | 5.53 | -0.1 (-1.78%) | 38,912,788 |
| 11 Sep 2023 | CNY | 5.54 | 5.7 | 5.54 | 5.63 | 5.63 | +0.11 (+1.99%) | 55,068,500 |
| 8 Sep 2023 | CNY | 5.62 | 5.62 | 5.45 | 5.52 | 5.52 | -0.22 (-3.83%) | 74,116,739 |
| 7 Sep 2023 | CNY | 5.76 | 5.93 | 5.69 | 5.74 | 5.74 | +0.04 (+0.70%) | 68,228,901 |
| 6 Sep 2023 | CNY | 5.79 | 5.79 | 5.66 | 5.7 | 5.7 | -0.12 (-2.06%) | 38,220,760 |
| 5 Sep 2023 | CNY | 5.93 | 5.93 | 5.77 | 5.82 | 5.82 | -0.11 (-1.85%) | 42,522,711 |
| 4 Sep 2023 | CNY | 5.9 | 5.93 | 5.82 | 5.93 | 5.93 | +0.04 (+0.68%) | 40,357,220 |
| 1 Sep 2023 | CNY | 5.87 | 5.95 | 5.82 | 5.89 | 5.89 | +0.06 (+1.03%) | 41,501,576 |
| 31 Aug 2023 | CNY | 5.93 | 5.94 | 5.82 | 5.83 | 5.83 | -0.14 (-2.35%) | 44,586,451 |
| 30 Aug 2023 | CNY | 5.9 | 6.01 | 5.81 | 5.97 | 5.97 | +0.1 (+1.70%) | 78,487,650 |
| 29 Aug 2023 | CNY | 5.6 | 5.9 | 5.56 | 5.87 | 5.87 | +0.25 (+4.45%) | 78,460,030 |
| 28 Aug 2023 | CNY | 5.88 | 5.98 | 5.62 | 5.62 | 5.62 | +0.01 (+0.18%) | 51,768,195 |
| 25 Aug 2023 | CNY | 5.8 | 5.81 | 5.58 | 5.61 | 5.61 | -0.32 (-5.40%) | 72,504,254 |
| 24 Aug 2023 | CNY | 5.86 | 6.17 | 5.82 | 5.93 | 5.93 | +0.21 (+3.67%) | 108,478,833 |
| 23 Aug 2023 | CNY | 5.84 | 5.86 | 5.7 | 5.72 | 5.72 | -0.11 (-1.89%) | 47,683,862 |
| 22 Aug 2023 | CNY | 5.65 | 5.83 | 5.63 | 5.83 | 5.83 | +0.2 (+3.55%) | 60,424,208 |
| 21 Aug 2023 | CNY | 5.61 | 5.78 | 5.6 | 5.63 | 5.63 | -0.04 (-0.71%) | 38,162,037 |
| 18 Aug 2023 | CNY | 5.89 | 5.94 | 5.67 | 5.67 | 5.67 | -0.21 (-3.57%) | 48,005,811 |
