| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 5.56 | 5.57 | 5.45 | 5.5 | 5.5 | -0.05 (-0.90%) | 3,668,900 |
| 20 Sep 2023 | CNY | 5.55 | 5.62 | 5.53 | 5.55 | 5.55 | -0.04 (-0.72%) | 3,617,400 |
| 19 Sep 2023 | CNY | 5.62 | 5.66 | 5.58 | 5.59 | 5.59 | -0.04 (-0.71%) | 4,168,370 |
| 18 Sep 2023 | CNY | 5.5 | 5.64 | 5.41 | 5.63 | 5.63 | +0.14 (+2.55%) | 5,237,200 |
| 15 Sep 2023 | CNY | 5.42 | 5.51 | 5.36 | 5.49 | 5.49 | +0.11 (+2.04%) | 5,903,900 |
| 14 Sep 2023 | CNY | 5.38 | 5.44 | 5.34 | 5.38 | 5.38 | -0.03 (-0.55%) | 4,779,100 |
| 13 Sep 2023 | CNY | 5.41 | 5.48 | 5.38 | 5.41 | 5.41 | -0.04 (-0.73%) | 5,762,700 |
| 12 Sep 2023 | CNY | 5.6 | 5.6 | 5.43 | 5.45 | 5.45 | -0.09 (-1.62%) | 6,155,000 |
| 11 Sep 2023 | CNY | 5.64 | 5.69 | 5.54 | 5.54 | 5.54 | -0.03 (-0.54%) | 8,184,200 |
| 8 Sep 2023 | CNY | 5.83 | 5.88 | 5.54 | 5.57 | 5.57 | -0.29 (-4.95%) | 12,889,700 |
| 7 Sep 2023 | CNY | 5.95 | 6.13 | 5.82 | 5.86 | 5.86 | -0.21 (-3.46%) | 19,825,723 |
| 6 Sep 2023 | CNY | 5.99 | 6.18 | 5.88 | 6.07 | 6.07 | +0.15 (+2.53%) | 19,879,162 |
| 5 Sep 2023 | CNY | 5.8 | 6 | 5.74 | 5.92 | 5.92 | -0.1 (-1.66%) | 13,290,700 |
| 4 Sep 2023 | CNY | 5.8 | 6.08 | 5.75 | 6.02 | 6.02 | +0.28 (+4.88%) | 19,247,920 |
| 1 Sep 2023 | CNY | 5.63 | 5.8 | 5.63 | 5.74 | 5.74 | +0.19 (+3.42%) | 10,741,737 |
| 31 Aug 2023 | CNY | 5.52 | 5.68 | 5.51 | 5.55 | 5.55 | +0.02 (+0.36%) | 4,553,000 |
| 30 Aug 2023 | CNY | 5.44 | 5.55 | 5.44 | 5.53 | 5.53 | +0.04 (+0.73%) | 4,074,058 |
| 29 Aug 2023 | CNY | 5.38 | 5.49 | 5.35 | 5.49 | 5.49 | +0.1 (+1.86%) | 4,500,058 |
| 28 Aug 2023 | CNY | 5.5 | 5.55 | 5.36 | 5.39 | 5.39 | +0.17 (+3.26%) | 8,487,840 |
| 25 Aug 2023 | CNY | 5.23 | 5.34 | 5.2 | 5.22 | 5.22 | -0.03 (-0.57%) | 5,211,300 |
| 24 Aug 2023 | CNY | 5.29 | 5.34 | 5.23 | 5.25 | 5.25 | -0.04 (-0.76%) | 3,362,500 |
| 23 Aug 2023 | CNY | 5.39 | 5.46 | 5.26 | 5.29 | 5.29 | -0.14 (-2.58%) | 3,529,010 |
| 22 Aug 2023 | CNY | 5.51 | 5.55 | 5.35 | 5.43 | 5.43 | -0.06 (-1.09%) | 4,959,400 |
| 21 Aug 2023 | CNY | 5.52 | 5.59 | 5.49 | 5.49 | 5.49 | -0.03 (-0.54%) | 2,905,700 |
| 18 Aug 2023 | CNY | 5.67 | 5.68 | 5.52 | 5.52 | 5.52 | -0.12 (-2.13%) | 2,768,400 |
| 17 Aug 2023 | CNY | 5.5 | 5.67 | 5.46 | 5.64 | 5.64 | +0.09 (+1.62%) | 4,055,000 |
| 16 Aug 2023 | CNY | 5.48 | 5.65 | 5.46 | 5.55 | 5.55 | +0.03 (+0.54%) | 4,294,100 |
| 15 Aug 2023 | CNY | 5.53 | 5.57 | 5.47 | 5.52 | 5.52 | 0.0 (0.0%) | 2,904,100 |
| 14 Aug 2023 | CNY | 5.48 | 5.54 | 5.4 | 5.52 | 5.52 | +0.02 (+0.36%) | 3,234,900 |
| 11 Aug 2023 | CNY | 5.64 | 5.67 | 5.5 | 5.5 | 5.5 | -0.15 (-2.65%) | 2,902,100 |
