| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 5.79 | 6.1 | 5.74 | 5.8 | 5.8 | 0.0 (0.0%) | 22,883,300 |
| 20 Sep 2023 | CNY | 5.76 | 5.93 | 5.74 | 5.8 | 5.8 | -0.02 (-0.34%) | 11,313,800 |
| 19 Sep 2023 | CNY | 5.91 | 5.95 | 5.78 | 5.82 | 5.82 | -0.09 (-1.52%) | 22,043,100 |
| 18 Sep 2023 | CNY | 5.73 | 6.09 | 5.62 | 5.91 | 5.91 | +0.15 (+2.60%) | 26,419,500 |
| 15 Sep 2023 | CNY | 5.79 | 5.98 | 5.69 | 5.76 | 5.76 | +0.02 (+0.35%) | 21,259,543 |
| 14 Sep 2023 | CNY | 5.94 | 5.97 | 5.69 | 5.74 | 5.74 | -0.2 (-3.37%) | 29,169,504 |
| 13 Sep 2023 | CNY | 6.19 | 6.19 | 5.87 | 5.94 | 5.94 | -0.28 (-4.50%) | 35,334,221 |
| 12 Sep 2023 | CNY | 5.92 | 6.31 | 5.91 | 6.22 | 6.22 | +0.28 (+4.71%) | 47,222,651 |
| 11 Sep 2023 | CNY | 5.81 | 5.97 | 5.75 | 5.94 | 5.94 | +0.08 (+1.37%) | 31,568,918 |
| 8 Sep 2023 | CNY | 5.61 | 5.97 | 5.54 | 5.86 | 5.86 | +0.25 (+4.46%) | 40,813,531 |
| 7 Sep 2023 | CNY | 5.62 | 5.76 | 5.59 | 5.61 | 5.61 | -0.01 (-0.18%) | 18,260,978 |
| 6 Sep 2023 | CNY | 5.5 | 5.65 | 5.47 | 5.62 | 5.62 | +0.11 (+2.00%) | 11,599,650 |
| 5 Sep 2023 | CNY | 5.5 | 5.55 | 5.44 | 5.51 | 5.51 | +0.04 (+0.73%) | 7,430,500 |
| 4 Sep 2023 | CNY | 5.38 | 5.5 | 5.3 | 5.47 | 5.47 | +0.13 (+2.43%) | 8,537,996 |
| 1 Sep 2023 | CNY | 5.35 | 5.39 | 5.32 | 5.34 | 5.34 | -0.01 (-0.19%) | 5,469,301 |
| 31 Aug 2023 | CNY | 5.35 | 5.42 | 5.31 | 5.35 | 5.35 | -0.04 (-0.74%) | 7,685,501 |
| 30 Aug 2023 | CNY | 5.34 | 5.49 | 5.3 | 5.39 | 5.39 | +0.06 (+1.13%) | 13,636,678 |
| 29 Aug 2023 | CNY | 5.05 | 5.33 | 5.04 | 5.33 | 5.33 | +0.26 (+5.13%) | 15,377,479 |
| 28 Aug 2023 | CNY | 5.3 | 5.35 | 5.05 | 5.07 | 5.07 | -0.01 (-0.20%) | 11,837,400 |
| 25 Aug 2023 | CNY | 5.26 | 5.26 | 5.06 | 5.08 | 5.08 | -0.16 (-3.05%) | 9,899,850 |
| 24 Aug 2023 | CNY | 5.26 | 5.32 | 5.2 | 5.24 | 5.24 | -0.02 (-0.38%) | 6,925,845 |
| 23 Aug 2023 | CNY | 5.38 | 5.42 | 5.26 | 5.26 | 5.26 | -0.15 (-2.77%) | 6,375,050 |
| 22 Aug 2023 | CNY | 5.4 | 5.43 | 5.29 | 5.41 | 5.41 | +0.03 (+0.56%) | 7,670,343 |
| 21 Aug 2023 | CNY | 5.45 | 5.51 | 5.37 | 5.38 | 5.38 | -0.08 (-1.47%) | 5,810,543 |
| 18 Aug 2023 | CNY | 5.59 | 5.61 | 5.45 | 5.46 | 5.46 | -0.12 (-2.15%) | 6,132,100 |
| 17 Aug 2023 | CNY | 5.43 | 5.61 | 5.4 | 5.58 | 5.58 | +0.1 (+1.82%) | 8,981,500 |
| 16 Aug 2023 | CNY | 5.49 | 5.53 | 5.46 | 5.48 | 5.48 | -0.02 (-0.36%) | 4,403,204 |
| 15 Aug 2023 | CNY | 5.6 | 5.64 | 5.48 | 5.5 | 5.5 | -0.13 (-2.31%) | 8,115,400 |
| 14 Aug 2023 | CNY | 5.58 | 5.64 | 5.45 | 5.63 | 5.63 | +0.05 (+0.90%) | 6,993,338 |
| 11 Aug 2023 | CNY | 5.68 | 5.72 | 5.57 | 5.58 | 5.58 | -0.13 (-2.28%) | 7,179,433 |
