| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 5.67 | 5.68 | 5.59 | 5.63 | 5.63 | -0.03 (-0.53%) | 2,288,950 |
| 13 Oct 2023 | CNY | 5.71 | 5.73 | 5.64 | 5.66 | 5.66 | -0.06 (-1.05%) | 1,802,950 |
| 12 Oct 2023 | CNY | 5.62 | 5.73 | 5.6 | 5.72 | 5.72 | +0.11 (+1.96%) | 3,198,030 |
| 11 Oct 2023 | CNY | 5.78 | 5.78 | 5.6 | 5.61 | 5.61 | -0.15 (-2.60%) | 4,345,550 |
| 10 Oct 2023 | CNY | 5.7 | 5.8 | 5.7 | 5.76 | 5.76 | +0.06 (+1.05%) | 2,992,650 |
| 9 Oct 2023 | CNY | 5.81 | 5.82 | 5.67 | 5.7 | 5.7 | -0.11 (-1.89%) | 3,325,450 |
| 28 Sep 2023 | CNY | 5.77 | 5.87 | 5.75 | 5.81 | 5.81 | +0.06 (+1.04%) | 2,743,890 |
| 27 Sep 2023 | CNY | 5.71 | 5.77 | 5.65 | 5.75 | 5.75 | +0.04 (+0.70%) | 2,953,000 |
| 26 Sep 2023 | CNY | 5.82 | 5.82 | 5.7 | 5.71 | 5.71 | -0.11 (-1.89%) | 2,776,600 |
| 25 Sep 2023 | CNY | 5.95 | 5.96 | 5.81 | 5.82 | 5.82 | -0.14 (-2.35%) | 2,225,600 |
| 22 Sep 2023 | CNY | 5.86 | 5.96 | 5.8 | 5.96 | 5.96 | +0.12 (+2.05%) | 4,593,550 |
| 21 Sep 2023 | CNY | 5.86 | 5.95 | 5.83 | 5.84 | 5.84 | -0.06 (-1.02%) | 2,851,350 |
| 20 Sep 2023 | CNY | 5.93 | 5.97 | 5.89 | 5.9 | 5.9 | -0.03 (-0.51%) | 2,270,100 |
| 19 Sep 2023 | CNY | 5.96 | 6.03 | 5.9 | 5.93 | 5.93 | -0.02 (-0.34%) | 3,573,200 |
| 18 Sep 2023 | CNY | 5.98 | 5.99 | 5.87 | 5.95 | 5.95 | 0.0 (0.0%) | 2,504,210 |
| 15 Sep 2023 | CNY | 5.89 | 6.01 | 5.85 | 5.95 | 5.95 | +0.06 (+1.02%) | 3,563,160 |
| 14 Sep 2023 | CNY | 5.92 | 5.92 | 5.84 | 5.89 | 5.89 | -0.01 (-0.17%) | 2,199,200 |
| 13 Sep 2023 | CNY | 5.91 | 5.98 | 5.87 | 5.9 | 5.9 | -0.05 (-0.84%) | 1,837,500 |
| 12 Sep 2023 | CNY | 5.95 | 5.97 | 5.9 | 5.95 | 5.95 | 0.0 (0.0%) | 2,073,800 |
| 11 Sep 2023 | CNY | 5.94 | 5.97 | 5.86 | 5.95 | 5.95 | +0.06 (+1.02%) | 2,996,600 |
| 8 Sep 2023 | CNY | 5.94 | 5.95 | 5.89 | 5.89 | 5.89 | -0.01 (-0.17%) | 2,123,250 |
| 7 Sep 2023 | CNY | 6.02 | 6.03 | 5.9 | 5.9 | 5.9 | -0.11 (-1.83%) | 2,320,400 |
| 6 Sep 2023 | CNY | 5.96 | 6.02 | 5.89 | 6.01 | 6.01 | +0.07 (+1.18%) | 2,678,400 |
| 5 Sep 2023 | CNY | 5.98 | 6.03 | 5.91 | 5.94 | 5.94 | -0.07 (-1.16%) | 2,298,800 |
| 4 Sep 2023 | CNY | 5.87 | 6.02 | 5.87 | 6.01 | 6.01 | +0.12 (+2.04%) | 3,152,000 |
| 1 Sep 2023 | CNY | 5.95 | 5.98 | 5.86 | 5.89 | 5.89 | -0.05 (-0.84%) | 2,541,100 |
| 31 Aug 2023 | CNY | 5.94 | 6 | 5.9 | 5.94 | 5.94 | -0.01 (-0.17%) | 3,742,750 |
| 30 Aug 2023 | CNY | 5.92 | 6.03 | 5.86 | 5.95 | 5.95 | +0.03 (+0.51%) | 3,894,800 |
| 29 Aug 2023 | CNY | 5.75 | 5.93 | 5.69 | 5.92 | 5.92 | +0.17 (+2.96%) | 4,178,840 |
| 28 Aug 2023 | CNY | 5.88 | 5.93 | 5.73 | 5.75 | 5.75 | +0.1 (+1.77%) | 5,112,400 |
