| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 5.8 | 5.83 | 5.74 | 5.77 | 5.77 | -0.07 (-1.20%) | 5,795,600 |
| 22 Sep 2023 | CNY | 5.63 | 5.88 | 5.59 | 5.84 | 5.84 | +0.2 (+3.55%) | 9,003,800 |
| 21 Sep 2023 | CNY | 5.6 | 5.69 | 5.59 | 5.64 | 5.64 | +0.03 (+0.53%) | 5,534,280 |
| 20 Sep 2023 | CNY | 5.64 | 5.74 | 5.6 | 5.61 | 5.61 | -0.05 (-0.88%) | 4,460,680 |
| 19 Sep 2023 | CNY | 5.7 | 5.77 | 5.62 | 5.66 | 5.66 | -0.08 (-1.39%) | 4,621,120 |
| 18 Sep 2023 | CNY | 5.73 | 5.8 | 5.61 | 5.74 | 5.74 | +0.06 (+1.06%) | 6,639,780 |
| 15 Sep 2023 | CNY | 5.69 | 5.73 | 5.6 | 5.68 | 5.68 | +0.03 (+0.53%) | 5,205,380 |
| 14 Sep 2023 | CNY | 5.68 | 5.69 | 5.61 | 5.65 | 5.65 | -0.02 (-0.35%) | 4,823,900 |
| 13 Sep 2023 | CNY | 5.72 | 5.74 | 5.61 | 5.67 | 5.67 | -0.09 (-1.56%) | 5,175,580 |
| 12 Sep 2023 | CNY | 5.72 | 5.77 | 5.64 | 5.76 | 5.76 | +0.04 (+0.70%) | 6,346,800 |
| 11 Sep 2023 | CNY | 5.73 | 5.75 | 5.66 | 5.72 | 5.72 | -0.01 (-0.17%) | 6,501,000 |
| 8 Sep 2023 | CNY | 5.72 | 5.78 | 5.7 | 5.73 | 5.73 | +0.02 (+0.35%) | 6,490,100 |
| 7 Sep 2023 | CNY | 5.76 | 5.82 | 5.69 | 5.71 | 5.71 | -0.07 (-1.21%) | 6,872,900 |
| 6 Sep 2023 | CNY | 5.67 | 5.8 | 5.64 | 5.78 | 5.78 | +0.12 (+2.12%) | 10,316,100 |
| 5 Sep 2023 | CNY | 5.66 | 5.7 | 5.61 | 5.66 | 5.66 | -0.01 (-0.18%) | 6,047,600 |
| 4 Sep 2023 | CNY | 5.69 | 5.72 | 5.59 | 5.67 | 5.67 | +0.04 (+0.71%) | 6,033,400 |
| 1 Sep 2023 | CNY | 5.69 | 5.71 | 5.59 | 5.63 | 5.63 | -0.02 (-0.35%) | 8,127,100 |
| 31 Aug 2023 | CNY | 5.6 | 5.68 | 5.54 | 5.65 | 5.65 | +0.04 (+0.71%) | 9,322,857 |
| 30 Aug 2023 | CNY | 5.4 | 5.63 | 5.35 | 5.61 | 5.61 | +0.24 (+4.47%) | 15,302,420 |
| 29 Aug 2023 | CNY | 5.19 | 5.38 | 5.15 | 5.37 | 5.37 | +0.16 (+3.07%) | 9,230,400 |
| 28 Aug 2023 | CNY | 5.28 | 5.35 | 5.19 | 5.21 | 5.21 | +0.19 (+3.78%) | 14,271,460 |
| 25 Aug 2023 | CNY | 5.14 | 5.15 | 4.96 | 5.02 | 5.02 | -0.14 (-2.71%) | 6,010,560 |
| 24 Aug 2023 | CNY | 5.15 | 5.23 | 5.08 | 5.16 | 5.16 | +0.04 (+0.78%) | 3,631,290 |
| 23 Aug 2023 | CNY | 5.21 | 5.22 | 5.11 | 5.12 | 5.12 | -0.09 (-1.73%) | 3,136,900 |
| 22 Aug 2023 | CNY | 5.19 | 5.25 | 5.06 | 5.21 | 5.21 | +0.02 (+0.39%) | 4,601,036 |
| 21 Aug 2023 | CNY | 5.23 | 5.29 | 5.16 | 5.19 | 5.19 | +0.01 (+0.19%) | 3,462,274 |
| 18 Aug 2023 | CNY | 5.2 | 5.31 | 5.18 | 5.18 | 5.18 | -0.05 (-0.96%) | 5,303,100 |
| 17 Aug 2023 | CNY | 5.1 | 5.23 | 5.07 | 5.23 | 5.23 | +0.09 (+1.75%) | 5,731,100 |
| 16 Aug 2023 | CNY | 5.19 | 5.22 | 5.12 | 5.14 | 5.14 | -0.05 (-0.96%) | 4,486,700 |
| 15 Aug 2023 | CNY | 5.29 | 5.3 | 5.16 | 5.19 | 5.19 | -0.11 (-2.08%) | 5,972,000 |
