| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2023 | CNY | 6.06 | 6.1 | 5.73 | 5.79 | 5.79 | -0.28 (-4.61%) | 25,503,212 |
| 10 Oct 2023 | CNY | 6.04 | 6.2 | 6.01 | 6.07 | 6.07 | +0.03 (+0.50%) | 17,998,595 |
| 9 Oct 2023 | CNY | 6.12 | 6.13 | 5.95 | 6.04 | 6.04 | -0.09 (-1.47%) | 17,227,023 |
| 28 Sep 2023 | CNY | 6.1 | 6.16 | 6.02 | 6.13 | 6.13 | +0.15 (+2.51%) | 26,148,667 |
| 27 Sep 2023 | CNY | 5.86 | 6.14 | 5.82 | 5.98 | 5.98 | +0.12 (+2.05%) | 22,859,069 |
| 26 Sep 2023 | CNY | 5.83 | 5.92 | 5.77 | 5.86 | 5.86 | +0.04 (+0.69%) | 9,211,500 |
| 25 Sep 2023 | CNY | 5.86 | 5.94 | 5.8 | 5.82 | 5.82 | -0.05 (-0.85%) | 9,023,868 |
| 22 Sep 2023 | CNY | 5.82 | 5.91 | 5.82 | 5.87 | 5.87 | +0.04 (+0.69%) | 7,897,677 |
| 21 Sep 2023 | CNY | 5.9 | 5.94 | 5.81 | 5.83 | 5.83 | -0.08 (-1.35%) | 8,510,900 |
| 20 Sep 2023 | CNY | 5.92 | 6 | 5.89 | 5.91 | 5.91 | -0.03 (-0.51%) | 9,394,650 |
| 19 Sep 2023 | CNY | 5.95 | 6.05 | 5.93 | 5.94 | 5.94 | -0.01 (-0.17%) | 10,018,381 |
| 18 Sep 2023 | CNY | 6.06 | 6.08 | 5.92 | 5.95 | 5.95 | -0.13 (-2.14%) | 11,987,774 |
| 15 Sep 2023 | CNY | 6.07 | 6.21 | 6.05 | 6.08 | 6.08 | +0.04 (+0.66%) | 22,414,264 |
| 14 Sep 2023 | CNY | 5.98 | 6.09 | 5.97 | 6.04 | 6.04 | +0.06 (+1.00%) | 16,217,307 |
| 13 Sep 2023 | CNY | 5.96 | 6.05 | 5.92 | 5.98 | 5.98 | +0.06 (+1.01%) | 13,085,890 |
| 12 Sep 2023 | CNY | 5.94 | 5.96 | 5.9 | 5.92 | 5.92 | -0.02 (-0.34%) | 5,786,620 |
| 11 Sep 2023 | CNY | 5.92 | 5.98 | 5.89 | 5.94 | 5.94 | +0.04 (+0.68%) | 8,651,300 |
| 8 Sep 2023 | CNY | 5.89 | 5.94 | 5.86 | 5.9 | 5.9 | -0.04 (-0.67%) | 8,909,397 |
| 7 Sep 2023 | CNY | 5.96 | 6.04 | 5.92 | 5.94 | 5.94 | -0.04 (-0.67%) | 12,258,100 |
| 6 Sep 2023 | CNY | 6 | 6.11 | 5.91 | 5.98 | 5.98 | +0.03 (+0.50%) | 12,009,700 |
| 5 Sep 2023 | CNY | 5.94 | 6.01 | 5.9 | 5.95 | 5.95 | -0.04 (-0.67%) | 9,530,185 |
| 4 Sep 2023 | CNY | 5.84 | 6 | 5.83 | 5.99 | 5.99 | +0.16 (+2.74%) | 15,465,202 |
| 1 Sep 2023 | CNY | 5.8 | 5.84 | 5.76 | 5.83 | 5.83 | +0.03 (+0.52%) | 5,870,386 |
| 31 Aug 2023 | CNY | 5.85 | 5.88 | 5.77 | 5.8 | 5.8 | -0.05 (-0.85%) | 8,105,566 |
| 30 Aug 2023 | CNY | 5.86 | 5.92 | 5.82 | 5.85 | 5.85 | -0.01 (-0.17%) | 8,455,492 |
| 29 Aug 2023 | CNY | 5.85 | 5.95 | 5.83 | 5.86 | 5.86 | -0.02 (-0.34%) | 15,812,433 |
| 28 Aug 2023 | CNY | 5.83 | 6.05 | 5.73 | 5.88 | 5.88 | +0.29 (+5.19%) | 26,608,581 |
| 25 Aug 2023 | CNY | 5.65 | 5.77 | 5.59 | 5.59 | 5.59 | -0.08 (-1.41%) | 9,442,100 |
| 24 Aug 2023 | CNY | 5.68 | 5.72 | 5.58 | 5.67 | 5.67 | -0.01 (-0.18%) | 9,734,804 |
| 23 Aug 2023 | CNY | 5.65 | 5.75 | 5.6 | 5.68 | 5.68 | +0.01 (+0.18%) | 9,163,141 |
