| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 5.55 | 5.57 | 5.49 | 5.5 | 5.5 | -0.06 (-1.08%) | 8,428,331 |
| 25 Sep 2023 | CNY | 5.6 | 5.63 | 5.54 | 5.56 | 5.56 | -0.04 (-0.71%) | 9,566,144 |
| 22 Sep 2023 | CNY | 5.52 | 5.61 | 5.51 | 5.6 | 5.6 | +0.06 (+1.08%) | 9,946,691 |
| 21 Sep 2023 | CNY | 5.56 | 5.61 | 5.53 | 5.54 | 5.54 | -0.04 (-0.72%) | 9,409,900 |
| 20 Sep 2023 | CNY | 5.64 | 5.66 | 5.58 | 5.58 | 5.58 | -0.07 (-1.24%) | 8,868,770 |
| 19 Sep 2023 | CNY | 5.68 | 5.68 | 5.61 | 5.65 | 5.65 | -0.03 (-0.53%) | 9,991,000 |
| 18 Sep 2023 | CNY | 5.6 | 5.74 | 5.58 | 5.68 | 5.68 | +0.06 (+1.07%) | 15,058,398 |
| 15 Sep 2023 | CNY | 5.61 | 5.64 | 5.57 | 5.62 | 5.62 | +0.05 (+0.90%) | 10,546,070 |
| 14 Sep 2023 | CNY | 5.58 | 5.62 | 5.53 | 5.57 | 5.57 | -0.05 (-0.89%) | 10,717,054 |
| 13 Sep 2023 | CNY | 5.7 | 5.72 | 5.6 | 5.62 | 5.62 | -0.11 (-1.92%) | 11,674,600 |
| 12 Sep 2023 | CNY | 5.71 | 5.75 | 5.69 | 5.73 | 5.73 | +0.03 (+0.53%) | 11,989,501 |
| 11 Sep 2023 | CNY | 5.59 | 5.73 | 5.56 | 5.7 | 5.7 | +0.13 (+2.33%) | 16,191,796 |
| 8 Sep 2023 | CNY | 5.55 | 5.61 | 5.53 | 5.57 | 5.57 | 0.0 (0.0%) | 8,472,500 |
| 7 Sep 2023 | CNY | 5.68 | 5.68 | 5.56 | 5.57 | 5.57 | -0.11 (-1.94%) | 10,728,244 |
| 6 Sep 2023 | CNY | 5.66 | 5.71 | 5.63 | 5.68 | 5.68 | +0.01 (+0.18%) | 10,047,235 |
| 5 Sep 2023 | CNY | 5.72 | 5.73 | 5.65 | 5.67 | 5.67 | -0.06 (-1.05%) | 10,398,100 |
| 4 Sep 2023 | CNY | 5.62 | 5.74 | 5.59 | 5.73 | 5.73 | +0.12 (+2.14%) | 20,637,410 |
| 1 Sep 2023 | CNY | 5.52 | 5.64 | 5.52 | 5.61 | 5.61 | +0.1 (+1.81%) | 12,715,031 |
| 31 Aug 2023 | CNY | 5.6 | 5.62 | 5.5 | 5.51 | 5.51 | -0.09 (-1.61%) | 13,187,332 |
| 30 Aug 2023 | CNY | 5.65 | 5.68 | 5.57 | 5.6 | 5.6 | -0.04 (-0.71%) | 12,665,100 |
| 29 Aug 2023 | CNY | 5.54 | 5.66 | 5.52 | 5.64 | 5.64 | +0.1 (+1.81%) | 16,137,211 |
| 28 Aug 2023 | CNY | 5.72 | 5.76 | 5.52 | 5.54 | 5.54 | +0.11 (+2.03%) | 21,603,964 |
| 25 Aug 2023 | CNY | 5.51 | 5.54 | 5.41 | 5.43 | 5.43 | -0.09 (-1.63%) | 14,517,800 |
| 24 Aug 2023 | CNY | 5.52 | 5.59 | 5.46 | 5.52 | 5.52 | +0.02 (+0.36%) | 10,101,231 |
| 23 Aug 2023 | CNY | 5.59 | 5.59 | 5.49 | 5.5 | 5.5 | -0.11 (-1.96%) | 13,823,465 |
| 22 Aug 2023 | CNY | 5.6 | 5.62 | 5.51 | 5.61 | 5.61 | +0.07 (+1.26%) | 13,607,126 |
| 21 Aug 2023 | CNY | 5.63 | 5.69 | 5.54 | 5.54 | 5.54 | -0.09 (-1.60%) | 14,237,474 |
| 18 Aug 2023 | CNY | 5.71 | 5.75 | 5.63 | 5.63 | 5.63 | -0.1 (-1.75%) | 13,799,606 |
| 17 Aug 2023 | CNY | 5.67 | 5.75 | 5.6 | 5.73 | 5.73 | +0.05 (+0.88%) | 16,272,234 |
| 16 Aug 2023 | CNY | 5.68 | 5.73 | 5.67 | 5.68 | 5.68 | -0.04 (-0.70%) | 11,710,100 |
