| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 5.81 | 5.83 | 5.79 | 5.79 | 5.79 | -0.04 (-0.69%) | 10,295,287 |
| 19 Sep 2023 | CNY | 5.83 | 5.86 | 5.8 | 5.83 | 5.83 | 0.0 (0.0%) | 12,002,331 |
| 18 Sep 2023 | CNY | 5.81 | 5.84 | 5.75 | 5.83 | 5.83 | +0.02 (+0.34%) | 16,608,442 |
| 15 Sep 2023 | CNY | 5.83 | 5.84 | 5.79 | 5.81 | 5.81 | +0.01 (+0.17%) | 12,841,503 |
| 14 Sep 2023 | CNY | 5.82 | 5.82 | 5.78 | 5.8 | 5.8 | -0.01 (-0.17%) | 11,916,204 |
| 13 Sep 2023 | CNY | 5.87 | 5.87 | 5.79 | 5.81 | 5.81 | -0.05 (-0.85%) | 16,045,645 |
| 12 Sep 2023 | CNY | 5.84 | 5.88 | 5.82 | 5.86 | 5.86 | +0.02 (+0.34%) | 14,396,541 |
| 11 Sep 2023 | CNY | 5.8 | 5.87 | 5.78 | 5.84 | 5.84 | +0.04 (+0.69%) | 16,016,011 |
| 8 Sep 2023 | CNY | 5.8 | 5.82 | 5.76 | 5.8 | 5.8 | +0.01 (+0.17%) | 14,272,173 |
| 7 Sep 2023 | CNY | 5.89 | 5.89 | 5.79 | 5.79 | 5.79 | -0.1 (-1.70%) | 21,424,327 |
| 6 Sep 2023 | CNY | 5.88 | 5.91 | 5.85 | 5.89 | 5.89 | -0.02 (-0.34%) | 14,715,575 |
| 5 Sep 2023 | CNY | 5.96 | 5.96 | 5.88 | 5.91 | 5.91 | -0.06 (-1.01%) | 23,225,883 |
| 4 Sep 2023 | CNY | 5.85 | 5.97 | 5.84 | 5.97 | 5.97 | +0.15 (+2.58%) | 38,395,714 |
| 1 Sep 2023 | CNY | 5.84 | 5.86 | 5.8 | 5.82 | 5.82 | -0.01 (-0.17%) | 17,965,954 |
| 31 Aug 2023 | CNY | 5.88 | 5.91 | 5.82 | 5.83 | 5.83 | -0.06 (-1.02%) | 23,403,158 |
| 30 Aug 2023 | CNY | 5.92 | 5.97 | 5.89 | 5.89 | 5.89 | -0.05 (-0.84%) | 24,528,746 |
| 29 Aug 2023 | CNY | 5.9 | 5.95 | 5.85 | 5.94 | 5.94 | +0.03 (+0.51%) | 37,395,910 |
| 28 Aug 2023 | CNY | 6.05 | 6.09 | 5.88 | 5.91 | 5.91 | +0.11 (+1.90%) | 40,067,099 |
| 25 Aug 2023 | CNY | 5.79 | 5.89 | 5.74 | 5.8 | 5.8 | +0.01 (+0.17%) | 21,884,392 |
| 24 Aug 2023 | CNY | 5.92 | 5.93 | 5.75 | 5.79 | 5.79 | -0.12 (-2.03%) | 36,415,844 |
| 23 Aug 2023 | CNY | 5.99 | 5.99 | 5.91 | 5.91 | 5.91 | -0.05 (-0.84%) | 22,265,540 |
| 22 Aug 2023 | CNY | 6 | 6.04 | 5.91 | 5.96 | 5.96 | -0.03 (-0.50%) | 28,569,262 |
| 21 Aug 2023 | CNY | 6.01 | 6.07 | 5.99 | 5.99 | 5.99 | -0.02 (-0.33%) | 18,771,917 |
| 18 Aug 2023 | CNY | 6.09 | 6.14 | 6 | 6.01 | 6.01 | -0.11 (-1.80%) | 25,741,686 |
| 17 Aug 2023 | CNY | 6.06 | 6.13 | 6.03 | 6.12 | 6.12 | +0.06 (+0.99%) | 18,168,525 |
| 16 Aug 2023 | CNY | 6.05 | 6.12 | 6.04 | 6.06 | 6.06 | -0.01 (-0.16%) | 12,423,537 |
| 15 Aug 2023 | CNY | 6.1 | 6.14 | 6.03 | 6.07 | 6.07 | -0.04 (-0.65%) | 19,040,292 |
| 14 Aug 2023 | CNY | 6.11 | 6.13 | 6.04 | 6.11 | 6.11 | -0.04 (-0.65%) | 25,234,123 |
| 11 Aug 2023 | CNY | 6.2 | 6.28 | 6.15 | 6.15 | 6.15 | -0.04 (-0.65%) | 31,076,411 |
| 10 Aug 2023 | CNY | 6.18 | 6.23 | 6.16 | 6.19 | 6.19 | -0.01 (-0.16%) | 15,495,076 |
