| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 5.79 | 5.82 | 5.74 | 5.79 | 5.79 | +0.02 (+0.35%) | 3,832,300 |
| 11 Sep 2023 | CNY | 5.74 | 5.81 | 5.7 | 5.77 | 5.77 | +0.05 (+0.87%) | 3,914,500 |
| 8 Sep 2023 | CNY | 5.78 | 5.78 | 5.7 | 5.72 | 5.72 | -0.04 (-0.69%) | 3,250,300 |
| 7 Sep 2023 | CNY | 5.84 | 5.85 | 5.75 | 5.76 | 5.76 | -0.07 (-1.20%) | 3,645,600 |
| 6 Sep 2023 | CNY | 5.84 | 5.85 | 5.77 | 5.83 | 5.83 | -0.01 (-0.17%) | 3,602,955 |
| 5 Sep 2023 | CNY | 5.88 | 5.88 | 5.79 | 5.84 | 5.84 | -0.01 (-0.17%) | 4,252,200 |
| 4 Sep 2023 | CNY | 5.81 | 5.86 | 5.75 | 5.85 | 5.85 | +0.1 (+1.74%) | 7,014,900 |
| 1 Sep 2023 | CNY | 5.7 | 5.8 | 5.66 | 5.75 | 5.75 | +0.06 (+1.05%) | 6,254,900 |
| 31 Aug 2023 | CNY | 5.73 | 5.73 | 5.61 | 5.69 | 5.69 | +0.01 (+0.18%) | 4,521,100 |
| 30 Aug 2023 | CNY | 5.72 | 5.78 | 5.65 | 5.68 | 5.68 | -0.04 (-0.70%) | 4,532,800 |
| 29 Aug 2023 | CNY | 5.62 | 5.74 | 5.56 | 5.72 | 5.72 | +0.1 (+1.78%) | 5,602,301 |
| 28 Aug 2023 | CNY | 5.76 | 5.76 | 5.59 | 5.62 | 5.62 | +0.13 (+2.37%) | 8,362,411 |
| 25 Aug 2023 | CNY | 5.47 | 5.65 | 5.46 | 5.49 | 5.49 | -0.02 (-0.36%) | 4,808,000 |
| 24 Aug 2023 | CNY | 5.56 | 5.62 | 5.47 | 5.51 | 5.51 | -0.07 (-1.25%) | 3,891,001 |
| 23 Aug 2023 | CNY | 5.66 | 5.67 | 5.51 | 5.58 | 5.58 | -0.08 (-1.41%) | 4,232,400 |
| 22 Aug 2023 | CNY | 5.78 | 5.8 | 5.6 | 5.66 | 5.66 | -0.07 (-1.22%) | 6,095,400 |
| 21 Aug 2023 | CNY | 5.66 | 5.84 | 5.65 | 5.73 | 5.73 | +0.05 (+0.88%) | 6,397,001 |
| 18 Aug 2023 | CNY | 5.71 | 5.79 | 5.67 | 5.68 | 5.68 | -0.03 (-0.53%) | 6,581,600 |
| 17 Aug 2023 | CNY | 5.65 | 5.72 | 5.55 | 5.71 | 5.71 | +0.08 (+1.42%) | 4,106,500 |
| 16 Aug 2023 | CNY | 5.63 | 5.67 | 5.58 | 5.63 | 5.63 | 0.0 (0.0%) | 2,767,800 |
| 15 Aug 2023 | CNY | 5.65 | 5.69 | 5.59 | 5.63 | 5.63 | -0.03 (-0.53%) | 3,156,400 |
| 14 Aug 2023 | CNY | 5.53 | 5.66 | 5.48 | 5.66 | 5.66 | +0.12 (+2.17%) | 3,629,700 |
| 11 Aug 2023 | CNY | 5.65 | 5.67 | 5.53 | 5.54 | 5.54 | -0.11 (-1.95%) | 3,684,900 |
| 10 Aug 2023 | CNY | 5.57 | 5.66 | 5.55 | 5.65 | 5.65 | +0.1 (+1.80%) | 2,892,200 |
| 9 Aug 2023 | CNY | 5.62 | 5.62 | 5.55 | 5.55 | 5.55 | -0.07 (-1.25%) | 2,972,500 |
| 8 Aug 2023 | CNY | 5.64 | 5.65 | 5.55 | 5.62 | 5.62 | -0.01 (-0.18%) | 2,931,200 |
| 7 Aug 2023 | CNY | 5.69 | 5.7 | 5.6 | 5.63 | 5.63 | -0.05 (-0.88%) | 3,453,117 |
| 4 Aug 2023 | CNY | 5.71 | 5.77 | 5.66 | 5.68 | 5.68 | -0.04 (-0.70%) | 3,767,500 |
| 3 Aug 2023 | CNY | 5.72 | 5.75 | 5.66 | 5.72 | 5.72 | -0.02 (-0.35%) | 2,810,200 |
| 2 Aug 2023 | CNY | 5.75 | 5.76 | 5.71 | 5.74 | 5.74 | -0.01 (-0.17%) | 2,647,300 |
