| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 5.71 | 5.73 | 5.59 | 5.63 | 5.63 | -0.05 (-0.88%) | 3,941,839 |
| 20 Sep 2023 | CNY | 5.7 | 5.74 | 5.65 | 5.68 | 5.68 | -0.04 (-0.70%) | 4,563,265 |
| 19 Sep 2023 | CNY | 5.83 | 5.83 | 5.69 | 5.72 | 5.72 | -0.1 (-1.72%) | 6,247,649 |
| 18 Sep 2023 | CNY | 5.65 | 5.83 | 5.58 | 5.82 | 5.82 | +0.19 (+3.37%) | 8,252,784 |
| 15 Sep 2023 | CNY | 5.59 | 5.67 | 5.54 | 5.63 | 5.63 | +0.05 (+0.90%) | 4,396,540 |
| 14 Sep 2023 | CNY | 5.65 | 5.67 | 5.55 | 5.58 | 5.58 | -0.09 (-1.59%) | 6,371,346 |
| 13 Sep 2023 | CNY | 5.7 | 5.74 | 5.62 | 5.67 | 5.67 | -0.08 (-1.39%) | 5,559,328 |
| 12 Sep 2023 | CNY | 5.62 | 5.76 | 5.61 | 5.75 | 5.75 | +0.1 (+1.77%) | 7,028,145 |
| 11 Sep 2023 | CNY | 5.54 | 5.71 | 5.47 | 5.65 | 5.65 | +0.15 (+2.73%) | 6,918,000 |
| 8 Sep 2023 | CNY | 5.5 | 5.55 | 5.44 | 5.5 | 5.5 | 0.0 (0.0%) | 4,503,000 |
| 7 Sep 2023 | CNY | 5.61 | 5.63 | 5.5 | 5.5 | 5.5 | -0.09 (-1.61%) | 5,401,882 |
| 6 Sep 2023 | CNY | 5.68 | 5.69 | 5.59 | 5.59 | 5.59 | -0.07 (-1.24%) | 6,394,252 |
| 5 Sep 2023 | CNY | 5.74 | 5.77 | 5.65 | 5.66 | 5.66 | -0.11 (-1.91%) | 5,944,055 |
| 4 Sep 2023 | CNY | 5.69 | 5.8 | 5.65 | 5.77 | 5.77 | +0.1 (+1.76%) | 7,824,337 |
| 1 Sep 2023 | CNY | 5.72 | 5.73 | 5.58 | 5.67 | 5.67 | -0.02 (-0.35%) | 8,754,782 |
| 31 Aug 2023 | CNY | 5.72 | 5.82 | 5.67 | 5.69 | 5.69 | -0.03 (-0.52%) | 9,714,575 |
| 30 Aug 2023 | CNY | 5.86 | 5.9 | 5.69 | 5.72 | 5.72 | -0.16 (-2.72%) | 14,205,749 |
| 29 Aug 2023 | CNY | 5.68 | 5.9 | 5.68 | 5.88 | 5.88 | +0.1 (+1.73%) | 18,316,070 |
| 28 Aug 2023 | CNY | 6 | 6.05 | 5.72 | 5.78 | 5.78 | -0.03 (-0.52%) | 24,686,547 |
| 25 Aug 2023 | CNY | 6 | 6.07 | 5.78 | 5.81 | 5.81 | -0.09 (-1.53%) | 31,875,924 |
| 24 Aug 2023 | CNY | 5.79 | 6 | 5.53 | 5.9 | 5.9 | +0.13 (+2.25%) | 36,916,083 |
| 23 Aug 2023 | CNY | 5.56 | 5.88 | 5.49 | 5.77 | 5.77 | +0.25 (+4.53%) | 22,541,781 |
| 22 Aug 2023 | CNY | 5.59 | 5.66 | 5.44 | 5.52 | 5.52 | -0.06 (-1.08%) | 7,455,469 |
| 21 Aug 2023 | CNY | 5.58 | 5.69 | 5.57 | 5.58 | 5.58 | 0.0 (0.0%) | 4,935,970 |
| 18 Aug 2023 | CNY | 5.64 | 5.7 | 5.58 | 5.58 | 5.58 | -0.07 (-1.24%) | 5,169,178 |
| 17 Aug 2023 | CNY | 5.53 | 5.65 | 5.49 | 5.65 | 5.65 | +0.11 (+1.99%) | 4,498,300 |
| 16 Aug 2023 | CNY | 5.6 | 5.63 | 5.53 | 5.54 | 5.54 | -0.07 (-1.25%) | 3,139,110 |
| 15 Aug 2023 | CNY | 5.58 | 5.66 | 5.53 | 5.61 | 5.61 | +0.03 (+0.54%) | 3,704,937 |
| 14 Aug 2023 | CNY | 5.5 | 5.59 | 5.43 | 5.58 | 5.58 | +0.08 (+1.45%) | 3,574,824 |
| 11 Aug 2023 | CNY | 5.59 | 5.62 | 5.5 | 5.5 | 5.5 | -0.08 (-1.43%) | 3,494,431 |
