| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 5.58 | 5.69 | 5.58 | 5.68 | 5.68 | +0.09 (+1.61%) | 10,585,900 |
| 27 Sep 2023 | CNY | 5.63 | 5.64 | 5.57 | 5.59 | 5.59 | -0.02 (-0.36%) | 8,779,910 |
| 26 Sep 2023 | CNY | 5.57 | 5.69 | 5.53 | 5.61 | 5.61 | +0.02 (+0.36%) | 11,776,600 |
| 25 Sep 2023 | CNY | 5.59 | 5.6 | 5.55 | 5.59 | 5.59 | 0.0 (0.0%) | 5,336,900 |
| 22 Sep 2023 | CNY | 5.56 | 5.62 | 5.55 | 5.59 | 5.59 | +0.01 (+0.18%) | 5,674,820 |
| 21 Sep 2023 | CNY | 5.6 | 5.73 | 5.57 | 5.58 | 5.58 | -0.04 (-0.71%) | 6,946,800 |
| 20 Sep 2023 | CNY | 5.61 | 5.68 | 5.6 | 5.62 | 5.62 | 0.0 (0.0%) | 4,878,500 |
| 19 Sep 2023 | CNY | 5.65 | 5.68 | 5.6 | 5.62 | 5.62 | -0.03 (-0.53%) | 3,749,200 |
| 18 Sep 2023 | CNY | 5.59 | 5.67 | 5.55 | 5.65 | 5.65 | +0.04 (+0.71%) | 6,612,400 |
| 15 Sep 2023 | CNY | 5.64 | 5.67 | 5.57 | 5.61 | 5.61 | -0.01 (-0.18%) | 5,574,800 |
| 14 Sep 2023 | CNY | 5.64 | 5.7 | 5.57 | 5.62 | 5.62 | -0.04 (-0.71%) | 8,204,100 |
| 13 Sep 2023 | CNY | 5.7 | 5.76 | 5.63 | 5.66 | 5.66 | -0.02 (-0.35%) | 7,311,700 |
| 12 Sep 2023 | CNY | 5.74 | 5.76 | 5.67 | 5.68 | 5.68 | -0.04 (-0.70%) | 6,650,000 |
| 11 Sep 2023 | CNY | 5.63 | 5.74 | 5.6 | 5.72 | 5.72 | +0.09 (+1.60%) | 8,347,640 |
| 8 Sep 2023 | CNY | 5.55 | 5.68 | 5.55 | 5.63 | 5.63 | +0.07 (+1.26%) | 6,874,300 |
| 7 Sep 2023 | CNY | 5.68 | 5.69 | 5.56 | 5.56 | 5.56 | -0.15 (-2.63%) | 9,884,500 |
| 6 Sep 2023 | CNY | 5.73 | 5.73 | 5.66 | 5.71 | 5.71 | -0.03 (-0.52%) | 6,649,600 |
| 5 Sep 2023 | CNY | 5.86 | 5.86 | 5.73 | 5.74 | 5.74 | -0.09 (-1.54%) | 7,717,400 |
| 4 Sep 2023 | CNY | 5.77 | 5.85 | 5.76 | 5.83 | 5.83 | +0.08 (+1.39%) | 7,830,700 |
| 1 Sep 2023 | CNY | 5.74 | 5.79 | 5.67 | 5.75 | 5.75 | +0.01 (+0.17%) | 7,533,600 |
| 31 Aug 2023 | CNY | 5.95 | 5.96 | 5.73 | 5.74 | 5.74 | -0.22 (-3.69%) | 15,597,180 |
| 30 Aug 2023 | CNY | 6.01 | 6.12 | 5.95 | 5.96 | 5.96 | -0.1 (-1.65%) | 12,150,800 |
| 29 Aug 2023 | CNY | 5.95 | 6.09 | 5.88 | 6.06 | 6.06 | +0.06 (+1%) | 18,982,720 |
| 28 Aug 2023 | CNY | 6.26 | 6.34 | 5.93 | 6 | 6 | -0.06 (-0.99%) | 28,203,310 |
| 25 Aug 2023 | CNY | 5.81 | 6.27 | 5.8 | 6.06 | 6.06 | +0.23 (+3.95%) | 35,915,020 |
| 24 Aug 2023 | CNY | 6.14 | 6.15 | 5.62 | 5.83 | 5.83 | -0.38 (-6.12%) | 28,678,720 |
| 23 Aug 2023 | CNY | 6.16 | 6.28 | 6.11 | 6.21 | 6.21 | +0.06 (+0.98%) | 17,476,460 |
| 22 Aug 2023 | CNY | 6.17 | 6.2 | 5.97 | 6.15 | 6.15 | +0.02 (+0.33%) | 15,292,700 |
| 21 Aug 2023 | CNY | 6.14 | 6.25 | 6.12 | 6.13 | 6.13 | -0.04 (-0.65%) | 8,700,200 |
| 18 Aug 2023 | CNY | 6.11 | 6.28 | 6.11 | 6.17 | 6.17 | +0.03 (+0.49%) | 10,985,620 |
