| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 5.22 | 5.26 | 5.18 | 5.2 | 5.2 | -0.04 (-0.76%) | 16,317,000 |
| 19 Sep 2023 | CNY | 5.31 | 5.35 | 5.23 | 5.24 | 5.24 | -0.1 (-1.87%) | 24,073,840 |
| 18 Sep 2023 | CNY | 5.43 | 5.43 | 5.31 | 5.34 | 5.34 | -0.17 (-3.09%) | 38,454,660 |
| 15 Sep 2023 | CNY | 5.38 | 5.67 | 5.36 | 5.51 | 5.51 | +0.15 (+2.80%) | 58,961,200 |
| 14 Sep 2023 | CNY | 5.37 | 5.44 | 5.33 | 5.36 | 5.36 | -0.03 (-0.56%) | 18,505,530 |
| 13 Sep 2023 | CNY | 5.49 | 5.49 | 5.37 | 5.39 | 5.39 | -0.1 (-1.82%) | 21,707,350 |
| 12 Sep 2023 | CNY | 5.57 | 5.57 | 5.46 | 5.49 | 5.49 | -0.08 (-1.44%) | 19,360,260 |
| 11 Sep 2023 | CNY | 5.54 | 5.58 | 5.49 | 5.57 | 5.57 | +0.03 (+0.54%) | 17,006,900 |
| 8 Sep 2023 | CNY | 5.52 | 5.56 | 5.48 | 5.54 | 5.54 | +0.01 (+0.18%) | 15,634,320 |
| 7 Sep 2023 | CNY | 5.68 | 5.69 | 5.53 | 5.53 | 5.53 | -0.15 (-2.64%) | 22,777,550 |
| 6 Sep 2023 | CNY | 5.69 | 5.71 | 5.61 | 5.68 | 5.68 | -0.02 (-0.35%) | 20,084,650 |
| 5 Sep 2023 | CNY | 5.73 | 5.76 | 5.65 | 5.7 | 5.7 | -0.05 (-0.87%) | 23,835,830 |
| 4 Sep 2023 | CNY | 5.74 | 5.75 | 5.65 | 5.75 | 5.75 | +0.01 (+0.17%) | 33,246,280 |
| 1 Sep 2023 | CNY | 5.71 | 5.81 | 5.69 | 5.74 | 5.74 | -0.02 (-0.35%) | 28,352,889 |
| 31 Aug 2023 | CNY | 5.73 | 5.82 | 5.63 | 5.76 | 5.76 | -0.07 (-1.20%) | 45,870,270 |
| 30 Aug 2023 | CNY | 5.69 | 6.03 | 5.63 | 5.83 | 5.83 | +0.09 (+1.57%) | 78,577,780 |
| 29 Aug 2023 | CNY | 5.54 | 5.75 | 5.52 | 5.74 | 5.74 | +0.19 (+3.42%) | 46,976,244 |
| 28 Aug 2023 | CNY | 5.7 | 5.76 | 5.53 | 5.55 | 5.55 | +0.09 (+1.65%) | 48,027,034 |
| 25 Aug 2023 | CNY | 5.53 | 5.6 | 5.45 | 5.46 | 5.46 | -0.13 (-2.33%) | 38,515,679 |
| 24 Aug 2023 | CNY | 5.58 | 5.7 | 5.54 | 5.59 | 5.59 | -0.09 (-1.58%) | 43,819,155 |
| 23 Aug 2023 | CNY | 5.73 | 5.84 | 5.61 | 5.68 | 5.68 | -0.05 (-0.87%) | 55,042,218 |
| 22 Aug 2023 | CNY | 5.86 | 5.9 | 5.55 | 5.73 | 5.73 | -0.08 (-1.38%) | 68,372,693 |
| 21 Aug 2023 | CNY | 5.9 | 5.95 | 5.8 | 5.81 | 5.81 | -0.07 (-1.19%) | 48,421,665 |
| 18 Aug 2023 | CNY | 6.2 | 6.29 | 5.77 | 5.88 | 5.88 | -0.42 (-6.67%) | 83,785,157 |
| 17 Aug 2023 | CNY | 6.3 | 6.45 | 6.17 | 6.3 | 6.3 | -0.24 (-3.67%) | 81,284,128 |
| 16 Aug 2023 | CNY | 6.21 | 6.56 | 6.04 | 6.54 | 6.54 | +0.16 (+2.51%) | 106,779,340 |
| 15 Aug 2023 | CNY | 6.3 | 6.64 | 6.26 | 6.38 | 6.38 | +0.13 (+2.08%) | 103,051,349 |
| 14 Aug 2023 | CNY | 6.2 | 6.45 | 6.13 | 6.25 | 6.25 | -0.24 (-3.70%) | 78,650,788 |
| 11 Aug 2023 | CNY | 6.68 | 6.78 | 6.41 | 6.49 | 6.49 | 0.0 (0.0%) | 107,879,334 |
| 10 Aug 2023 | CNY | 6.75 | 6.91 | 6.32 | 6.49 | 6.49 | -0.49 (-7.02%) | 132,322,884 |
