| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 5.81 | 5.84 | 5.79 | 5.81 | 5.81 | -0.01 (-0.17%) | 7,418,832 |
| 22 Sep 2023 | CNY | 5.78 | 5.83 | 5.78 | 5.82 | 5.82 | +0.02 (+0.34%) | 9,707,398 |
| 21 Sep 2023 | CNY | 5.83 | 5.84 | 5.8 | 5.8 | 5.8 | -0.04 (-0.68%) | 8,636,157 |
| 20 Sep 2023 | CNY | 5.86 | 5.87 | 5.83 | 5.84 | 5.84 | -0.03 (-0.51%) | 9,933,380 |
| 19 Sep 2023 | CNY | 5.9 | 5.91 | 5.87 | 5.87 | 5.87 | -0.04 (-0.68%) | 10,022,383 |
| 18 Sep 2023 | CNY | 5.86 | 5.92 | 5.86 | 5.91 | 5.91 | +0.04 (+0.68%) | 18,206,595 |
| 15 Sep 2023 | CNY | 5.93 | 5.94 | 5.86 | 5.87 | 5.87 | -0.08 (-1.34%) | 23,542,493 |
| 14 Sep 2023 | CNY | 5.85 | 5.97 | 5.83 | 5.95 | 5.95 | +0.11 (+1.88%) | 40,330,550 |
| 13 Sep 2023 | CNY | 5.84 | 5.89 | 5.82 | 5.84 | 5.84 | 0.0 (0.0%) | 10,148,600 |
| 12 Sep 2023 | CNY | 5.84 | 5.86 | 5.83 | 5.84 | 5.84 | -0.02 (-0.34%) | 6,977,595 |
| 11 Sep 2023 | CNY | 5.83 | 5.86 | 5.82 | 5.86 | 5.86 | +0.03 (+0.51%) | 8,300,386 |
| 8 Sep 2023 | CNY | 5.82 | 5.84 | 5.81 | 5.83 | 5.83 | 0.0 (0.0%) | 9,354,269 |
| 7 Sep 2023 | CNY | 5.87 | 5.9 | 5.83 | 5.83 | 5.83 | -0.06 (-1.02%) | 11,317,000 |
| 6 Sep 2023 | CNY | 5.94 | 5.95 | 5.87 | 5.89 | 5.89 | -0.04 (-0.67%) | 14,937,489 |
| 5 Sep 2023 | CNY | 5.96 | 5.96 | 5.9 | 5.93 | 5.93 | -0.04 (-0.67%) | 20,870,706 |
| 4 Sep 2023 | CNY | 5.91 | 5.99 | 5.89 | 5.97 | 5.97 | +0.07 (+1.19%) | 37,535,438 |
| 1 Sep 2023 | CNY | 5.82 | 5.92 | 5.81 | 5.9 | 5.9 | +0.08 (+1.37%) | 19,265,373 |
| 31 Aug 2023 | CNY | 5.85 | 5.85 | 5.8 | 5.82 | 5.82 | -0.02 (-0.34%) | 8,426,999 |
| 30 Aug 2023 | CNY | 5.87 | 5.88 | 5.83 | 5.84 | 5.84 | -0.03 (-0.51%) | 8,578,449 |
| 29 Aug 2023 | CNY | 5.81 | 5.87 | 5.8 | 5.87 | 5.87 | +0.03 (+0.51%) | 11,302,063 |
| 28 Aug 2023 | CNY | 5.92 | 5.95 | 5.82 | 5.84 | 5.84 | +0.06 (+1.04%) | 21,052,744 |
| 25 Aug 2023 | CNY | 5.81 | 5.82 | 5.77 | 5.78 | 5.78 | -0.03 (-0.52%) | 9,637,600 |
| 24 Aug 2023 | CNY | 5.85 | 5.86 | 5.8 | 5.81 | 5.81 | -0.07 (-1.19%) | 13,268,186 |
| 23 Aug 2023 | CNY | 5.83 | 5.98 | 5.81 | 5.88 | 5.88 | +0.04 (+0.68%) | 21,788,057 |
| 22 Aug 2023 | CNY | 5.86 | 5.87 | 5.8 | 5.84 | 5.84 | +0.02 (+0.34%) | 9,542,758 |
| 21 Aug 2023 | CNY | 5.83 | 5.84 | 5.81 | 5.82 | 5.82 | -0.01 (-0.17%) | 6,479,304 |
| 18 Aug 2023 | CNY | 5.83 | 5.87 | 5.83 | 5.83 | 5.83 | -0.02 (-0.34%) | 7,774,867 |
| 17 Aug 2023 | CNY | 5.83 | 5.85 | 5.81 | 5.85 | 5.85 | +0.01 (+0.17%) | 8,936,524 |
| 16 Aug 2023 | CNY | 5.86 | 5.87 | 5.84 | 5.84 | 5.84 | -0.03 (-0.51%) | 6,708,843 |
| 15 Aug 2023 | CNY | 5.86 | 5.88 | 5.84 | 5.87 | 5.87 | 0.0 (0.0%) | 7,081,602 |
