| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2023 | CNY | 5.35 | 5.4 | 5.31 | 5.33 | 5.33 | -0.01 (-0.19%) | 7,650,958 |
| 14 Sep 2023 | CNY | 5.32 | 5.36 | 5.31 | 5.34 | 5.34 | +0.03 (+0.56%) | 5,916,463 |
| 13 Sep 2023 | CNY | 5.33 | 5.35 | 5.28 | 5.31 | 5.31 | -0.03 (-0.56%) | 6,191,800 |
| 12 Sep 2023 | CNY | 5.36 | 5.38 | 5.32 | 5.34 | 5.34 | -0.02 (-0.37%) | 5,207,188 |
| 11 Sep 2023 | CNY | 5.31 | 5.4 | 5.29 | 5.36 | 5.36 | +0.07 (+1.32%) | 9,156,634 |
| 8 Sep 2023 | CNY | 5.28 | 5.33 | 5.26 | 5.29 | 5.29 | -0.01 (-0.19%) | 7,333,206 |
| 7 Sep 2023 | CNY | 5.31 | 5.34 | 5.28 | 5.3 | 5.3 | -0.02 (-0.38%) | 7,759,491 |
| 6 Sep 2023 | CNY | 5.32 | 5.35 | 5.28 | 5.32 | 5.32 | -0.01 (-0.19%) | 5,981,130 |
| 5 Sep 2023 | CNY | 5.39 | 5.4 | 5.29 | 5.33 | 5.33 | -0.07 (-1.30%) | 12,186,177 |
| 4 Sep 2023 | CNY | 5.39 | 5.46 | 5.37 | 5.4 | 5.4 | +0.02 (+0.37%) | 16,372,303 |
| 1 Sep 2023 | CNY | 5.46 | 5.49 | 5.36 | 5.38 | 5.38 | -0.04 (-0.74%) | 11,067,675 |
| 31 Aug 2023 | CNY | 5.5 | 5.55 | 5.42 | 5.42 | 5.42 | -0.09 (-1.63%) | 11,606,500 |
| 30 Aug 2023 | CNY | 5.68 | 5.69 | 5.51 | 5.51 | 5.51 | -0.17 (-2.99%) | 14,821,462 |
| 29 Aug 2023 | CNY | 5.76 | 5.77 | 5.55 | 5.68 | 5.68 | -0.06 (-1.05%) | 26,352,079 |
| 28 Aug 2023 | CNY | 6.08 | 6.08 | 5.73 | 5.74 | 5.74 | +0.21 (+3.80%) | 34,619,954 |
| 25 Aug 2023 | CNY | 5.5 | 5.62 | 5.47 | 5.53 | 5.53 | +0.01 (+0.18%) | 9,084,067 |
| 24 Aug 2023 | CNY | 5.51 | 5.62 | 5.49 | 5.52 | 5.52 | +0.01 (+0.18%) | 8,390,147 |
| 23 Aug 2023 | CNY | 5.61 | 5.61 | 5.51 | 5.51 | 5.51 | -0.11 (-1.96%) | 9,035,912 |
| 22 Aug 2023 | CNY | 5.59 | 5.69 | 5.53 | 5.62 | 5.62 | +0.06 (+1.08%) | 10,735,813 |
| 21 Aug 2023 | CNY | 5.63 | 5.72 | 5.55 | 5.56 | 5.56 | -0.06 (-1.07%) | 9,072,887 |
| 18 Aug 2023 | CNY | 5.75 | 5.84 | 5.6 | 5.62 | 5.62 | -0.15 (-2.60%) | 13,552,815 |
| 17 Aug 2023 | CNY | 5.77 | 5.84 | 5.69 | 5.77 | 5.77 | 0.0 (0.0%) | 14,073,397 |
| 16 Aug 2023 | CNY | 5.76 | 5.88 | 5.71 | 5.77 | 5.77 | +0.02 (+0.35%) | 16,277,348 |
| 15 Aug 2023 | CNY | 5.82 | 5.82 | 5.69 | 5.75 | 5.75 | -0.05 (-0.86%) | 14,981,401 |
| 14 Aug 2023 | CNY | 5.86 | 5.92 | 5.73 | 5.8 | 5.8 | -0.13 (-2.19%) | 29,129,808 |
| 11 Aug 2023 | CNY | 6.06 | 6.09 | 5.93 | 5.93 | 5.93 | -0.13 (-2.15%) | 22,507,467 |
| 10 Aug 2023 | CNY | 6.02 | 6.09 | 6 | 6.06 | 6.06 | +0.04 (+0.66%) | 11,847,450 |
| 9 Aug 2023 | CNY | 6.07 | 6.1 | 5.99 | 6.02 | 6.02 | -0.06 (-0.99%) | 18,820,904 |
| 8 Aug 2023 | CNY | 6.1 | 6.13 | 5.97 | 6.08 | 6.08 | -0.05 (-0.82%) | 21,877,937 |
| 7 Aug 2023 | CNY | 6.22 | 6.28 | 6.08 | 6.13 | 6.13 | -0.16 (-2.54%) | 38,343,409 |
