| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 5.92 | 5.93 | 5.8 | 5.82 | 5.82 | -0.07 (-1.19%) | 7,429,560 |
| 20 Sep 2023 | CNY | 5.97 | 6 | 5.88 | 5.89 | 5.89 | -0.07 (-1.17%) | 5,918,299 |
| 19 Sep 2023 | CNY | 5.92 | 6.06 | 5.91 | 5.96 | 5.96 | +0.04 (+0.68%) | 8,532,700 |
| 18 Sep 2023 | CNY | 5.9 | 5.99 | 5.83 | 5.92 | 5.92 | +0.02 (+0.34%) | 5,633,195 |
| 15 Sep 2023 | CNY | 5.95 | 5.98 | 5.85 | 5.9 | 5.9 | -0.04 (-0.67%) | 6,991,880 |
| 14 Sep 2023 | CNY | 6.09 | 6.09 | 5.92 | 5.94 | 5.94 | -0.18 (-2.94%) | 13,009,700 |
| 13 Sep 2023 | CNY | 6.02 | 6.13 | 5.95 | 6.12 | 6.12 | +0.07 (+1.16%) | 16,882,162 |
| 12 Sep 2023 | CNY | 5.92 | 6.11 | 5.92 | 6.05 | 6.05 | +0.07 (+1.17%) | 13,551,700 |
| 11 Sep 2023 | CNY | 5.96 | 6 | 5.83 | 5.98 | 5.98 | +0.03 (+0.50%) | 12,035,253 |
| 8 Sep 2023 | CNY | 6.02 | 6.06 | 5.92 | 5.95 | 5.95 | -0.08 (-1.33%) | 15,164,762 |
| 7 Sep 2023 | CNY | 6.07 | 6.16 | 6.02 | 6.03 | 6.03 | -0.09 (-1.47%) | 18,494,293 |
| 6 Sep 2023 | CNY | 6.24 | 6.26 | 6.06 | 6.12 | 6.12 | -0.27 (-4.23%) | 34,350,540 |
| 5 Sep 2023 | CNY | 6.36 | 6.55 | 6.1 | 6.39 | 6.39 | -0.11 (-1.69%) | 60,709,349 |
| 4 Sep 2023 | CNY | 5.82 | 6.91 | 5.79 | 6.5 | 6.5 | +0.74 (+12.85%) | 73,200,048 |
| 1 Sep 2023 | CNY | 5.9 | 5.9 | 5.75 | 5.76 | 5.76 | -0.08 (-1.37%) | 9,459,740 |
| 31 Aug 2023 | CNY | 5.95 | 6 | 5.78 | 5.84 | 5.84 | -0.1 (-1.68%) | 12,131,408 |
| 30 Aug 2023 | CNY | 6.06 | 6.1 | 5.91 | 5.94 | 5.94 | -0.22 (-3.57%) | 20,739,626 |
| 29 Aug 2023 | CNY | 6.09 | 6.3 | 5.99 | 6.16 | 6.16 | +0.17 (+2.84%) | 29,590,880 |
| 28 Aug 2023 | CNY | 6.06 | 6.3 | 5.97 | 5.99 | 5.99 | +0.09 (+1.53%) | 29,356,080 |
| 25 Aug 2023 | CNY | 5.74 | 6.06 | 5.69 | 5.9 | 5.9 | +0.13 (+2.25%) | 30,024,867 |
| 24 Aug 2023 | CNY | 5.81 | 5.88 | 5.61 | 5.77 | 5.77 | -0.15 (-2.53%) | 20,544,530 |
| 23 Aug 2023 | CNY | 5.7 | 6.08 | 5.62 | 5.92 | 5.92 | +0.24 (+4.23%) | 21,962,554 |
| 22 Aug 2023 | CNY | 5.79 | 5.83 | 5.54 | 5.68 | 5.68 | -0.13 (-2.24%) | 8,189,760 |
| 21 Aug 2023 | CNY | 5.75 | 5.85 | 5.72 | 5.81 | 5.81 | +0.07 (+1.22%) | 8,280,821 |
| 18 Aug 2023 | CNY | 5.66 | 5.84 | 5.6 | 5.74 | 5.74 | +0.1 (+1.77%) | 7,579,712 |
| 17 Aug 2023 | CNY | 5.52 | 5.65 | 5.47 | 5.64 | 5.64 | +0.1 (+1.81%) | 3,748,295 |
| 16 Aug 2023 | CNY | 5.63 | 5.63 | 5.53 | 5.54 | 5.54 | -0.06 (-1.07%) | 3,637,380 |
| 15 Aug 2023 | CNY | 5.79 | 5.79 | 5.58 | 5.6 | 5.6 | -0.16 (-2.78%) | 4,877,282 |
| 14 Aug 2023 | CNY | 5.7 | 5.8 | 5.67 | 5.76 | 5.76 | +0.03 (+0.52%) | 5,066,345 |
| 11 Aug 2023 | CNY | 5.78 | 5.78 | 5.72 | 5.73 | 5.73 | -0.02 (-0.35%) | 4,921,276 |
