| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 6.51 | 7.24 | 6.5 | 7 | 7 | +0.42 (+6.38%) | 126,509,580 |
| 13 Oct 2023 | CNY | 6.45 | 6.79 | 6.28 | 6.58 | 6.58 | -0.23 (-3.38%) | 87,717,390 |
| 12 Oct 2023 | CNY | 7.04 | 7.04 | 6.46 | 6.81 | 6.81 | +0.41 (+6.41%) | 131,279,090 |
| 11 Oct 2023 | CNY | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | +0.58 (+9.97%) | 27,058,660 |
| 10 Oct 2023 | CNY | 5.77 | 6.05 | 5.72 | 5.82 | 5.82 | +0.24 (+4.30%) | 38,463,640 |
| 9 Oct 2023 | CNY | 5.57 | 5.62 | 5.49 | 5.58 | 5.58 | +0.01 (+0.18%) | 9,394,750 |
| 28 Sep 2023 | CNY | 5.51 | 5.58 | 5.48 | 5.57 | 5.57 | +0.1 (+1.83%) | 4,717,930 |
| 27 Sep 2023 | CNY | 5.48 | 5.54 | 5.45 | 5.47 | 5.47 | -0.03 (-0.55%) | 5,514,750 |
| 26 Sep 2023 | CNY | 5.52 | 5.54 | 5.48 | 5.5 | 5.5 | -0.02 (-0.36%) | 5,335,440 |
| 25 Sep 2023 | CNY | 5.57 | 5.58 | 5.49 | 5.52 | 5.52 | -0.03 (-0.54%) | 5,949,850 |
| 22 Sep 2023 | CNY | 5.49 | 5.57 | 5.44 | 5.55 | 5.55 | +0.06 (+1.09%) | 6,775,570 |
| 21 Sep 2023 | CNY | 5.5 | 5.54 | 5.45 | 5.49 | 5.49 | -0.02 (-0.36%) | 7,003,080 |
| 20 Sep 2023 | CNY | 5.52 | 5.54 | 5.43 | 5.51 | 5.51 | -0.03 (-0.54%) | 10,940,980 |
| 19 Sep 2023 | CNY | 5.54 | 5.8 | 5.51 | 5.54 | 5.54 | -0.04 (-0.72%) | 12,907,200 |
| 18 Sep 2023 | CNY | 5.53 | 5.59 | 5.5 | 5.58 | 5.58 | +0.01 (+0.18%) | 4,785,300 |
| 15 Sep 2023 | CNY | 5.59 | 5.62 | 5.52 | 5.57 | 5.57 | -0.01 (-0.18%) | 4,559,670 |
| 14 Sep 2023 | CNY | 5.61 | 5.62 | 5.53 | 5.58 | 5.58 | -0.01 (-0.18%) | 4,760,950 |
| 13 Sep 2023 | CNY | 5.64 | 5.68 | 5.57 | 5.59 | 5.59 | -0.05 (-0.89%) | 5,393,760 |
| 12 Sep 2023 | CNY | 5.57 | 5.66 | 5.55 | 5.64 | 5.64 | +0.06 (+1.08%) | 8,085,340 |
| 11 Sep 2023 | CNY | 5.52 | 5.65 | 5.51 | 5.58 | 5.58 | +0.08 (+1.45%) | 8,113,790 |
| 8 Sep 2023 | CNY | 5.51 | 5.54 | 5.46 | 5.5 | 5.5 | -0.02 (-0.36%) | 3,434,270 |
| 7 Sep 2023 | CNY | 5.56 | 5.56 | 5.49 | 5.52 | 5.52 | -0.02 (-0.36%) | 7,007,740 |
| 6 Sep 2023 | CNY | 5.46 | 5.55 | 5.44 | 5.54 | 5.54 | +0.03 (+0.54%) | 5,774,310 |
| 5 Sep 2023 | CNY | 5.44 | 5.53 | 5.42 | 5.51 | 5.51 | +0.05 (+0.92%) | 7,345,220 |
| 4 Sep 2023 | CNY | 5.34 | 5.47 | 5.32 | 5.46 | 5.46 | +0.14 (+2.63%) | 6,645,740 |
| 1 Sep 2023 | CNY | 5.38 | 5.41 | 5.29 | 5.32 | 5.32 | -0.05 (-0.93%) | 7,308,580 |
| 31 Aug 2023 | CNY | 5.33 | 5.41 | 5.31 | 5.37 | 5.37 | +0.06 (+1.13%) | 8,782,850 |
| 30 Aug 2023 | CNY | 5.31 | 5.37 | 5.28 | 5.31 | 5.31 | +0.05 (+0.95%) | 8,628,040 |
| 29 Aug 2023 | CNY | 5.32 | 5.36 | 5.25 | 5.26 | 5.26 | -0.08 (-1.50%) | 8,898,330 |
| 28 Aug 2023 | CNY | 5.4 | 5.48 | 5.31 | 5.34 | 5.34 | +0.17 (+3.29%) | 10,395,400 |
