| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 5.77 | 5.8 | 5.69 | 5.72 | 5.72 | -0.03 (-0.52%) | 9,928,953 |
| 22 Sep 2023 | CNY | 5.65 | 5.77 | 5.63 | 5.75 | 5.75 | +0.07 (+1.23%) | 10,706,619 |
| 21 Sep 2023 | CNY | 5.78 | 5.8 | 5.65 | 5.68 | 5.68 | -0.11 (-1.90%) | 12,103,656 |
| 20 Sep 2023 | CNY | 5.84 | 5.87 | 5.78 | 5.79 | 5.79 | -0.06 (-1.03%) | 10,532,809 |
| 19 Sep 2023 | CNY | 5.91 | 5.91 | 5.83 | 5.85 | 5.85 | -0.06 (-1.02%) | 9,195,000 |
| 18 Sep 2023 | CNY | 5.81 | 5.92 | 5.78 | 5.91 | 5.91 | +0.09 (+1.55%) | 14,428,250 |
| 15 Sep 2023 | CNY | 5.79 | 5.87 | 5.77 | 5.82 | 5.82 | +0.03 (+0.52%) | 13,442,223 |
| 14 Sep 2023 | CNY | 5.82 | 5.83 | 5.75 | 5.79 | 5.79 | -0.04 (-0.69%) | 7,359,534 |
| 13 Sep 2023 | CNY | 5.85 | 5.87 | 5.78 | 5.83 | 5.83 | -0.02 (-0.34%) | 7,408,017 |
| 12 Sep 2023 | CNY | 5.91 | 5.92 | 5.83 | 5.85 | 5.85 | -0.03 (-0.51%) | 7,243,107 |
| 11 Sep 2023 | CNY | 5.79 | 5.89 | 5.75 | 5.88 | 5.88 | +0.1 (+1.73%) | 12,018,428 |
| 8 Sep 2023 | CNY | 5.78 | 5.81 | 5.73 | 5.78 | 5.78 | -0.03 (-0.52%) | 7,447,600 |
| 7 Sep 2023 | CNY | 5.86 | 5.91 | 5.79 | 5.81 | 5.81 | -0.07 (-1.19%) | 9,635,300 |
| 6 Sep 2023 | CNY | 5.88 | 5.9 | 5.83 | 5.88 | 5.88 | 0.0 (0.0%) | 9,225,700 |
| 5 Sep 2023 | CNY | 5.94 | 5.95 | 5.85 | 5.88 | 5.88 | -0.07 (-1.18%) | 12,280,816 |
| 4 Sep 2023 | CNY | 5.81 | 5.95 | 5.81 | 5.95 | 5.95 | +0.13 (+2.23%) | 22,392,733 |
| 1 Sep 2023 | CNY | 5.72 | 5.85 | 5.72 | 5.82 | 5.82 | +0.1 (+1.75%) | 20,599,267 |
| 31 Aug 2023 | CNY | 5.76 | 5.77 | 5.69 | 5.72 | 5.72 | -0.05 (-0.87%) | 16,672,516 |
| 30 Aug 2023 | CNY | 5.8 | 5.86 | 5.75 | 5.77 | 5.77 | -0.08 (-1.37%) | 23,196,008 |
| 29 Aug 2023 | CNY | 5.84 | 5.89 | 5.78 | 5.85 | 5.85 | +0.03 (+0.52%) | 18,977,800 |
| 28 Aug 2023 | CNY | 6.09 | 6.14 | 5.81 | 5.82 | 5.82 | -0.03 (-0.51%) | 26,059,771 |
| 25 Aug 2023 | CNY | 6.12 | 6.13 | 5.82 | 5.85 | 5.85 | -0.33 (-5.34%) | 24,400,749 |
| 24 Aug 2023 | CNY | 6.11 | 6.23 | 6.1 | 6.18 | 6.18 | +0.07 (+1.15%) | 8,332,607 |
| 23 Aug 2023 | CNY | 6.17 | 6.2 | 6.09 | 6.11 | 6.11 | -0.08 (-1.29%) | 6,987,796 |
| 22 Aug 2023 | CNY | 6.12 | 6.2 | 6.07 | 6.19 | 6.19 | +0.1 (+1.64%) | 8,252,500 |
| 21 Aug 2023 | CNY | 6.18 | 6.24 | 6.09 | 6.09 | 6.09 | -0.1 (-1.62%) | 6,858,187 |
| 18 Aug 2023 | CNY | 6.32 | 6.42 | 6.19 | 6.19 | 6.19 | -0.16 (-2.52%) | 9,686,150 |
| 17 Aug 2023 | CNY | 6.31 | 6.38 | 6.28 | 6.35 | 6.35 | +0.05 (+0.79%) | 7,857,950 |
| 16 Aug 2023 | CNY | 6.4 | 6.4 | 6.26 | 6.3 | 6.3 | -0.08 (-1.25%) | 7,233,500 |
| 15 Aug 2023 | CNY | 6.3 | 6.44 | 6.27 | 6.38 | 6.38 | +0.07 (+1.11%) | 10,928,594 |
