| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 5.78 | 5.61 | 5.63 | 5.76 | 5.76 | +0.14 (+2.49%) | 3,510,330 |
| 21 Sep 2023 | CNY | 5.79 | 5.6 | 5.76 | 5.62 | 5.62 | -0.13 (-2.26%) | 4,798,910 |
| 20 Sep 2023 | CNY | 5.89 | 5.74 | 5.85 | 5.75 | 5.75 | -0.12 (-2.04%) | 3,785,080 |
| 19 Sep 2023 | CNY | 6 | 5.84 | 6 | 5.87 | 5.87 | -0.15 (-2.49%) | 5,913,800 |
| 18 Sep 2023 | CNY | 6.14 | 5.7 | 5.78 | 6.02 | 6.02 | +0.3 (+5.24%) | 13,301,110 |
| 15 Sep 2023 | CNY | 5.8 | 5.68 | 5.78 | 5.72 | 5.72 | -0.01 (-0.17%) | 4,409,250 |
| 14 Sep 2023 | CNY | 5.88 | 5.71 | 5.85 | 5.73 | 5.73 | -0.14 (-2.39%) | 4,195,000 |
| 13 Sep 2023 | CNY | 6.09 | 5.82 | 6.06 | 5.87 | 5.87 | -0.21 (-3.45%) | 5,731,500 |
| 12 Sep 2023 | CNY | 6.13 | 6.04 | 6.1 | 6.08 | 6.08 | +0.03 (+0.50%) | 4,131,660 |
| 11 Sep 2023 | CNY | 6.06 | 5.82 | 5.92 | 6.05 | 6.05 | +0.15 (+2.54%) | 6,441,970 |
| 8 Sep 2023 | CNY | 5.93 | 5.84 | 5.87 | 5.9 | 5.9 | +0.02 (+0.34%) | 5,495,800 |
| 7 Sep 2023 | CNY | 6.1 | 5.88 | 6.07 | 5.88 | 5.88 | -0.28 (-4.55%) | 11,872,610 |
| 6 Sep 2023 | CNY | 6.5 | 6.01 | 6.06 | 6.16 | 6.16 | +0.12 (+1.99%) | 17,125,190 |
| 5 Sep 2023 | CNY | 6.13 | 6.03 | 6.1 | 6.04 | 6.04 | -0.04 (-0.66%) | 3,398,910 |
| 4 Sep 2023 | CNY | 6.09 | 5.94 | 6.05 | 6.08 | 6.08 | +0.03 (+0.50%) | 4,342,440 |
| 1 Sep 2023 | CNY | 6.09 | 5.98 | 6.07 | 6.05 | 6.05 | 0.0 (0.0%) | 3,434,400 |
| 31 Aug 2023 | CNY | 6.1 | 6.01 | 6.09 | 6.05 | 6.05 | -0.04 (-0.66%) | 4,158,780 |
| 30 Aug 2023 | CNY | 6.17 | 6.03 | 6.07 | 6.09 | 6.09 | +0.04 (+0.66%) | 5,734,030 |
| 29 Aug 2023 | CNY | 6.08 | 5.78 | 5.86 | 6.05 | 6.05 | +0.24 (+4.13%) | 7,458,150 |
| 28 Aug 2023 | CNY | 6.01 | 5.79 | 6.01 | 5.81 | 5.81 | +0.1 (+1.75%) | 6,617,100 |
| 25 Aug 2023 | CNY | 5.91 | 5.68 | 5.85 | 5.71 | 5.71 | -0.18 (-3.06%) | 4,466,600 |
| 24 Aug 2023 | CNY | 5.97 | 5.76 | 5.82 | 5.89 | 5.89 | +0.06 (+1.03%) | 4,303,400 |
| 23 Aug 2023 | CNY | 5.94 | 5.82 | 5.93 | 5.83 | 5.83 | -0.1 (-1.69%) | 2,851,500 |
| 22 Aug 2023 | CNY | 6.04 | 5.83 | 5.98 | 5.93 | 5.93 | -0.03 (-0.50%) | 3,416,600 |
| 21 Aug 2023 | CNY | 6.11 | 5.94 | 6.03 | 5.96 | 5.96 | -0.1 (-1.65%) | 4,702,400 |
| 18 Aug 2023 | CNY | 6.16 | 5.99 | 5.99 | 6.06 | 6.06 | +0.04 (+0.66%) | 6,327,500 |
| 17 Aug 2023 | CNY | 6.03 | 5.76 | 5.83 | 6.02 | 6.02 | +0.19 (+3.26%) | 7,222,900 |
| 16 Aug 2023 | CNY | 5.92 | 5.82 | 5.91 | 5.83 | 5.83 | -0.06 (-1.02%) | 2,769,870 |
| 15 Aug 2023 | CNY | 6 | 5.87 | 5.91 | 5.89 | 5.89 | -0.04 (-0.67%) | 3,267,140 |
| 14 Aug 2023 | CNY | 5.94 | 5.84 | 5.88 | 5.93 | 5.93 | +0.03 (+0.51%) | 3,942,910 |
