| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 5.96 | 5.99 | 5.87 | 5.92 | 5.92 | -0.08 (-1.33%) | 27,728,017 |
| 25 Sep 2023 | CNY | 5.99 | 6.08 | 5.92 | 6 | 6 | +0.07 (+1.18%) | 46,239,131 |
| 22 Sep 2023 | CNY | 5.82 | 5.94 | 5.8 | 5.93 | 5.93 | +0.09 (+1.54%) | 30,404,379 |
| 21 Sep 2023 | CNY | 5.75 | 5.88 | 5.74 | 5.84 | 5.84 | +0.05 (+0.86%) | 28,792,593 |
| 20 Sep 2023 | CNY | 5.85 | 5.92 | 5.77 | 5.79 | 5.79 | -0.06 (-1.03%) | 24,648,774 |
| 19 Sep 2023 | CNY | 5.96 | 5.96 | 5.81 | 5.85 | 5.85 | -0.09 (-1.52%) | 31,060,405 |
| 18 Sep 2023 | CNY | 6.05 | 6.07 | 5.9 | 5.94 | 5.94 | -0.06 (-1%) | 45,336,986 |
| 15 Sep 2023 | CNY | 6.01 | 6.19 | 5.94 | 6 | 6 | +0.03 (+0.50%) | 56,999,673 |
| 14 Sep 2023 | CNY | 6.05 | 6.07 | 5.92 | 5.97 | 5.97 | -0.06 (-1.00%) | 40,693,308 |
| 13 Sep 2023 | CNY | 6.14 | 6.21 | 5.97 | 6.03 | 6.03 | -0.17 (-2.74%) | 71,684,195 |
| 12 Sep 2023 | CNY | 6.25 | 6.3 | 6.16 | 6.2 | 6.2 | -0.07 (-1.12%) | 54,918,443 |
| 11 Sep 2023 | CNY | 6.23 | 6.4 | 6.16 | 6.27 | 6.27 | +0.14 (+2.28%) | 125,679,266 |
| 8 Sep 2023 | CNY | 6.01 | 6.14 | 5.95 | 6.13 | 6.13 | +0.13 (+2.17%) | 67,452,393 |
| 7 Sep 2023 | CNY | 6.01 | 6.23 | 5.99 | 6 | 6 | -0.05 (-0.83%) | 70,175,904 |
| 6 Sep 2023 | CNY | 5.99 | 6.07 | 5.93 | 6.05 | 6.05 | +0.06 (+1.00%) | 52,579,536 |
| 5 Sep 2023 | CNY | 5.88 | 6.09 | 5.86 | 5.99 | 5.99 | +0.12 (+2.04%) | 64,152,260 |
| 4 Sep 2023 | CNY | 5.76 | 5.9 | 5.71 | 5.87 | 5.87 | +0.17 (+2.98%) | 41,895,121 |
| 1 Sep 2023 | CNY | 5.79 | 5.8 | 5.67 | 5.7 | 5.7 | -0.07 (-1.21%) | 21,773,735 |
| 31 Aug 2023 | CNY | 5.78 | 5.82 | 5.69 | 5.77 | 5.77 | -0.01 (-0.17%) | 33,571,595 |
| 30 Aug 2023 | CNY | 5.6 | 5.82 | 5.6 | 5.78 | 5.78 | +0.28 (+5.09%) | 72,445,233 |
| 29 Aug 2023 | CNY | 5.28 | 5.52 | 5.23 | 5.5 | 5.5 | +0.25 (+4.76%) | 37,823,524 |
| 28 Aug 2023 | CNY | 5.38 | 5.43 | 5.23 | 5.25 | 5.25 | +0.09 (+1.74%) | 34,326,844 |
| 25 Aug 2023 | CNY | 5.25 | 5.28 | 5.13 | 5.16 | 5.16 | -0.11 (-2.09%) | 23,660,100 |
| 24 Aug 2023 | CNY | 5.28 | 5.36 | 5.24 | 5.27 | 5.27 | +0.01 (+0.19%) | 20,550,429 |
| 23 Aug 2023 | CNY | 5.4 | 5.5 | 5.24 | 5.26 | 5.26 | -0.09 (-1.68%) | 43,725,107 |
| 22 Aug 2023 | CNY | 5.27 | 5.37 | 5.24 | 5.35 | 5.35 | +0.11 (+2.10%) | 21,096,059 |
| 21 Aug 2023 | CNY | 5.28 | 5.35 | 5.24 | 5.24 | 5.24 | -0.04 (-0.76%) | 12,681,961 |
| 18 Aug 2023 | CNY | 5.4 | 5.43 | 5.26 | 5.28 | 5.28 | -0.13 (-2.40%) | 17,787,408 |
| 17 Aug 2023 | CNY | 5.36 | 5.42 | 5.3 | 5.41 | 5.41 | +0.05 (+0.93%) | 14,278,411 |
| 16 Aug 2023 | CNY | 5.42 | 5.44 | 5.35 | 5.36 | 5.36 | -0.06 (-1.11%) | 13,974,483 |
