| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 5.63 | 5.64 | 5.56 | 5.62 | 5.62 | -0.01 (-0.18%) | 11,516,356 |
| 20 Sep 2023 | CNY | 5.6 | 5.65 | 5.58 | 5.63 | 5.63 | 0.0 (0.0%) | 12,136,848 |
| 19 Sep 2023 | CNY | 5.6 | 5.64 | 5.58 | 5.63 | 5.63 | +0.01 (+0.18%) | 11,529,058 |
| 18 Sep 2023 | CNY | 5.61 | 5.63 | 5.51 | 5.62 | 5.62 | +0.03 (+0.54%) | 12,799,037 |
| 15 Sep 2023 | CNY | 5.63 | 5.67 | 5.58 | 5.59 | 5.59 | -0.02 (-0.36%) | 13,941,367 |
| 14 Sep 2023 | CNY | 5.54 | 5.62 | 5.53 | 5.61 | 5.61 | +0.07 (+1.26%) | 15,895,374 |
| 13 Sep 2023 | CNY | 5.56 | 5.6 | 5.52 | 5.54 | 5.54 | -0.02 (-0.36%) | 8,619,378 |
| 12 Sep 2023 | CNY | 5.59 | 5.59 | 5.54 | 5.56 | 5.56 | -0.03 (-0.54%) | 8,997,070 |
| 11 Sep 2023 | CNY | 5.53 | 5.6 | 5.53 | 5.59 | 5.59 | +0.07 (+1.27%) | 11,858,220 |
| 8 Sep 2023 | CNY | 5.48 | 5.55 | 5.47 | 5.52 | 5.52 | +0.03 (+0.55%) | 7,838,900 |
| 7 Sep 2023 | CNY | 5.5 | 5.58 | 5.48 | 5.49 | 5.49 | 0.0 (0.0%) | 11,514,000 |
| 6 Sep 2023 | CNY | 5.49 | 5.51 | 5.44 | 5.49 | 5.49 | +0.01 (+0.18%) | 8,793,659 |
| 5 Sep 2023 | CNY | 5.6 | 5.6 | 5.47 | 5.48 | 5.48 | -0.12 (-2.14%) | 13,750,200 |
| 4 Sep 2023 | CNY | 5.52 | 5.63 | 5.5 | 5.6 | 5.6 | +0.12 (+2.19%) | 18,609,886 |
| 1 Sep 2023 | CNY | 5.38 | 5.51 | 5.38 | 5.48 | 5.48 | +0.11 (+2.05%) | 17,214,964 |
| 31 Aug 2023 | CNY | 5.38 | 5.44 | 5.35 | 5.37 | 5.37 | 0.0 (0.0%) | 14,431,176 |
| 30 Aug 2023 | CNY | 5.51 | 5.51 | 5.32 | 5.37 | 5.37 | -0.15 (-2.72%) | 27,981,290 |
| 29 Aug 2023 | CNY | 5.61 | 5.64 | 5.44 | 5.52 | 5.52 | -0.08 (-1.43%) | 26,445,130 |
| 28 Aug 2023 | CNY | 5.85 | 5.86 | 5.59 | 5.6 | 5.6 | +0.07 (+1.27%) | 25,922,820 |
| 25 Aug 2023 | CNY | 5.4 | 5.58 | 5.4 | 5.53 | 5.53 | +0.1 (+1.84%) | 16,565,546 |
| 24 Aug 2023 | CNY | 5.54 | 5.55 | 5.43 | 5.43 | 5.43 | -0.11 (-1.99%) | 12,521,000 |
| 23 Aug 2023 | CNY | 5.49 | 5.61 | 5.47 | 5.54 | 5.54 | +0.05 (+0.91%) | 16,243,293 |
| 22 Aug 2023 | CNY | 5.4 | 5.52 | 5.4 | 5.49 | 5.49 | +0.09 (+1.67%) | 15,773,436 |
| 21 Aug 2023 | CNY | 5.44 | 5.49 | 5.4 | 5.4 | 5.4 | -0.06 (-1.10%) | 10,273,828 |
| 18 Aug 2023 | CNY | 5.41 | 5.52 | 5.41 | 5.46 | 5.46 | +0.02 (+0.37%) | 12,201,177 |
| 17 Aug 2023 | CNY | 5.47 | 5.51 | 5.4 | 5.44 | 5.44 | -0.03 (-0.55%) | 12,603,893 |
| 16 Aug 2023 | CNY | 5.45 | 5.53 | 5.41 | 5.47 | 5.47 | -0.01 (-0.18%) | 8,572,038 |
| 15 Aug 2023 | CNY | 5.47 | 5.51 | 5.43 | 5.48 | 5.48 | +0.03 (+0.55%) | 7,963,874 |
| 14 Aug 2023 | CNY | 5.49 | 5.51 | 5.42 | 5.45 | 5.45 | -0.03 (-0.55%) | 8,841,672 |
| 11 Aug 2023 | CNY | 5.59 | 5.63 | 5.48 | 5.48 | 5.48 | -0.11 (-1.97%) | 9,989,491 |
