| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 5.95 | 6.04 | 5.91 | 6.01 | 6.01 | +0.07 (+1.18%) | 10,556,310 |
| 26 Sep 2023 | CNY | 6 | 6.01 | 5.92 | 5.94 | 5.94 | -0.03 (-0.50%) | 8,205,310 |
| 25 Sep 2023 | CNY | 6.1 | 6.1 | 5.95 | 5.97 | 5.97 | -0.13 (-2.13%) | 10,962,240 |
| 22 Sep 2023 | CNY | 6.03 | 6.13 | 6.02 | 6.1 | 6.1 | +0.03 (+0.49%) | 8,679,160 |
| 21 Sep 2023 | CNY | 6.12 | 6.15 | 6.04 | 6.07 | 6.07 | -0.04 (-0.65%) | 6,308,550 |
| 20 Sep 2023 | CNY | 6.15 | 6.16 | 6.08 | 6.11 | 6.11 | -0.06 (-0.97%) | 6,370,080 |
| 19 Sep 2023 | CNY | 6.19 | 6.2 | 6.12 | 6.17 | 6.17 | -0.04 (-0.64%) | 6,745,120 |
| 18 Sep 2023 | CNY | 6.14 | 6.25 | 6.04 | 6.21 | 6.21 | +0.07 (+1.14%) | 10,891,690 |
| 15 Sep 2023 | CNY | 6.15 | 6.19 | 6.09 | 6.14 | 6.14 | -0.01 (-0.16%) | 5,877,110 |
| 14 Sep 2023 | CNY | 6.19 | 6.2 | 6.09 | 6.15 | 6.15 | -0.03 (-0.49%) | 9,761,140 |
| 13 Sep 2023 | CNY | 6.26 | 6.27 | 6.11 | 6.18 | 6.18 | -0.06 (-0.96%) | 11,227,500 |
| 12 Sep 2023 | CNY | 6.36 | 6.38 | 6.21 | 6.24 | 6.24 | -0.1 (-1.58%) | 14,042,160 |
| 11 Sep 2023 | CNY | 6.4 | 6.53 | 6.29 | 6.34 | 6.34 | -0.06 (-0.94%) | 18,913,920 |
| 8 Sep 2023 | CNY | 6.18 | 6.42 | 6.18 | 6.4 | 6.4 | +0.13 (+2.07%) | 16,044,590 |
| 7 Sep 2023 | CNY | 6.32 | 6.36 | 6.24 | 6.27 | 6.27 | -0.05 (-0.79%) | 15,581,830 |
| 6 Sep 2023 | CNY | 6.3 | 6.38 | 6.25 | 6.32 | 6.32 | +0.02 (+0.32%) | 14,149,370 |
| 5 Sep 2023 | CNY | 6.18 | 6.42 | 6.16 | 6.3 | 6.3 | +0.14 (+2.27%) | 22,747,260 |
| 4 Sep 2023 | CNY | 6.01 | 6.22 | 5.95 | 6.16 | 6.16 | +0.14 (+2.33%) | 27,682,710 |
| 1 Sep 2023 | CNY | 5.75 | 6.11 | 5.75 | 6.02 | 6.02 | +0.23 (+3.97%) | 18,287,990 |
| 31 Aug 2023 | CNY | 5.72 | 5.91 | 5.72 | 5.79 | 5.79 | +0.03 (+0.52%) | 10,195,160 |
| 30 Aug 2023 | CNY | 5.75 | 5.9 | 5.73 | 5.76 | 5.76 | 0.0 (0.0%) | 8,534,750 |
| 29 Aug 2023 | CNY | 5.76 | 5.82 | 5.67 | 5.76 | 5.76 | +0.04 (+0.70%) | 12,601,380 |
| 28 Aug 2023 | CNY | 5.97 | 6.08 | 5.7 | 5.72 | 5.72 | +0.02 (+0.35%) | 15,511,920 |
| 25 Aug 2023 | CNY | 5.69 | 5.8 | 5.66 | 5.7 | 5.7 | +0.01 (+0.18%) | 6,212,340 |
| 24 Aug 2023 | CNY | 5.75 | 5.88 | 5.69 | 5.69 | 5.69 | -0.06 (-1.04%) | 7,027,630 |
| 23 Aug 2023 | CNY | 5.83 | 5.84 | 5.72 | 5.75 | 5.75 | -0.06 (-1.03%) | 7,685,720 |
| 22 Aug 2023 | CNY | 5.9 | 5.9 | 5.72 | 5.81 | 5.81 | 0.0 (0.0%) | 9,470,420 |
| 21 Aug 2023 | CNY | 5.84 | 5.9 | 5.81 | 5.81 | 5.81 | -0.04 (-0.68%) | 7,708,900 |
| 18 Aug 2023 | CNY | 6 | 6.02 | 5.85 | 5.85 | 5.85 | -0.1 (-1.68%) | 9,075,260 |
| 17 Aug 2023 | CNY | 5.96 | 6.01 | 5.9 | 5.95 | 5.95 | -0.01 (-0.17%) | 6,134,590 |
