| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 5.47 | 5.52 | 5.43 | 5.45 | 5.45 | -0.01 (-0.18%) | 13,285,488 |
| 20 Sep 2023 | CNY | 5.48 | 5.52 | 5.44 | 5.46 | 5.46 | -0.03 (-0.55%) | 13,317,210 |
| 19 Sep 2023 | CNY | 5.5 | 5.54 | 5.47 | 5.49 | 5.49 | -0.03 (-0.54%) | 14,206,055 |
| 18 Sep 2023 | CNY | 5.41 | 5.53 | 5.38 | 5.52 | 5.52 | +0.09 (+1.66%) | 21,553,174 |
| 15 Sep 2023 | CNY | 5.61 | 5.63 | 5.41 | 5.43 | 5.43 | -0.16 (-2.86%) | 28,567,534 |
| 14 Sep 2023 | CNY | 5.47 | 5.61 | 5.45 | 5.59 | 5.59 | +0.13 (+2.38%) | 24,354,743 |
| 13 Sep 2023 | CNY | 5.52 | 5.59 | 5.45 | 5.46 | 5.46 | -0.03 (-0.55%) | 17,305,644 |
| 12 Sep 2023 | CNY | 5.51 | 5.52 | 5.47 | 5.49 | 5.49 | -0.01 (-0.18%) | 13,919,777 |
| 11 Sep 2023 | CNY | 5.46 | 5.61 | 5.46 | 5.5 | 5.5 | +0.07 (+1.29%) | 28,992,149 |
| 8 Sep 2023 | CNY | 5.54 | 5.54 | 5.43 | 5.43 | 5.43 | -0.08 (-1.45%) | 13,193,289 |
| 7 Sep 2023 | CNY | 5.59 | 5.64 | 5.51 | 5.51 | 5.51 | -0.06 (-1.08%) | 25,994,908 |
| 6 Sep 2023 | CNY | 5.63 | 5.67 | 5.57 | 5.57 | 5.57 | -0.1 (-1.76%) | 19,456,806 |
| 5 Sep 2023 | CNY | 5.67 | 5.71 | 5.64 | 5.67 | 5.67 | -0.02 (-0.35%) | 17,740,515 |
| 4 Sep 2023 | CNY | 5.72 | 5.75 | 5.66 | 5.69 | 5.69 | -0.03 (-0.52%) | 24,483,118 |
| 1 Sep 2023 | CNY | 5.64 | 5.73 | 5.61 | 5.72 | 5.72 | +0.11 (+1.96%) | 20,472,964 |
| 31 Aug 2023 | CNY | 5.65 | 5.71 | 5.59 | 5.61 | 5.61 | -0.06 (-1.06%) | 20,409,607 |
| 30 Aug 2023 | CNY | 5.66 | 5.77 | 5.61 | 5.67 | 5.67 | +0.07 (+1.25%) | 32,001,797 |
| 29 Aug 2023 | CNY | 5.43 | 5.64 | 5.42 | 5.6 | 5.6 | +0.18 (+3.32%) | 33,135,358 |
| 28 Aug 2023 | CNY | 5.57 | 5.64 | 5.41 | 5.42 | 5.42 | +0.14 (+2.65%) | 47,268,728 |
| 25 Aug 2023 | CNY | 5.48 | 5.48 | 5.21 | 5.28 | 5.28 | -0.11 (-2.04%) | 40,073,268 |
| 24 Aug 2023 | CNY | 5.91 | 5.95 | 5.38 | 5.39 | 5.39 | -0.54 (-9.11%) | 50,296,792 |
| 23 Aug 2023 | CNY | 5.96 | 5.99 | 5.9 | 5.93 | 5.93 | -0.03 (-0.50%) | 13,984,022 |
| 22 Aug 2023 | CNY | 5.95 | 6 | 5.85 | 5.96 | 5.96 | +0.1 (+1.71%) | 23,281,168 |
| 21 Aug 2023 | CNY | 6 | 6.08 | 5.85 | 5.86 | 5.86 | -0.15 (-2.50%) | 20,577,665 |
| 18 Aug 2023 | CNY | 6.05 | 6.1 | 5.98 | 6.01 | 6.01 | +0.04 (+0.67%) | 20,090,870 |
| 17 Aug 2023 | CNY | 5.88 | 5.99 | 5.84 | 5.97 | 5.97 | +0.09 (+1.53%) | 15,827,748 |
| 16 Aug 2023 | CNY | 5.96 | 5.97 | 5.87 | 5.88 | 5.88 | -0.06 (-1.01%) | 12,539,975 |
| 15 Aug 2023 | CNY | 5.93 | 5.97 | 5.87 | 5.94 | 5.94 | +0.03 (+0.51%) | 9,778,243 |
| 14 Aug 2023 | CNY | 5.88 | 5.93 | 5.81 | 5.91 | 5.91 | +0.03 (+0.51%) | 13,405,630 |
| 11 Aug 2023 | CNY | 5.98 | 6.03 | 5.86 | 5.88 | 5.88 | -0.08 (-1.34%) | 15,425,878 |
