| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 5.54 | 5.6 | 5.51 | 5.54 | 5.54 | +0.01 (+0.18%) | 7,003,600 |
| 13 Oct 2023 | CNY | 5.58 | 5.61 | 5.52 | 5.53 | 5.53 | -0.06 (-1.07%) | 6,682,200 |
| 12 Oct 2023 | CNY | 5.59 | 5.63 | 5.54 | 5.59 | 5.59 | +0.03 (+0.54%) | 6,083,000 |
| 11 Oct 2023 | CNY | 5.65 | 5.67 | 5.55 | 5.56 | 5.56 | -0.09 (-1.59%) | 6,187,490 |
| 10 Oct 2023 | CNY | 5.69 | 5.72 | 5.64 | 5.65 | 5.65 | -0.03 (-0.53%) | 5,766,230 |
| 9 Oct 2023 | CNY | 5.66 | 5.72 | 5.63 | 5.68 | 5.68 | +0.01 (+0.18%) | 7,806,510 |
| 28 Sep 2023 | CNY | 5.61 | 5.69 | 5.61 | 5.67 | 5.67 | +0.08 (+1.43%) | 5,577,400 |
| 27 Sep 2023 | CNY | 5.63 | 5.65 | 5.57 | 5.59 | 5.59 | -0.04 (-0.71%) | 5,427,900 |
| 26 Sep 2023 | CNY | 5.6 | 5.66 | 5.52 | 5.63 | 5.63 | +0.03 (+0.54%) | 5,907,500 |
| 25 Sep 2023 | CNY | 5.61 | 5.69 | 5.58 | 5.6 | 5.6 | -0.03 (-0.53%) | 5,672,750 |
| 22 Sep 2023 | CNY | 5.5 | 5.64 | 5.47 | 5.63 | 5.63 | +0.12 (+2.18%) | 7,936,300 |
| 21 Sep 2023 | CNY | 5.58 | 5.59 | 5.49 | 5.51 | 5.51 | -0.04 (-0.72%) | 6,387,300 |
| 20 Sep 2023 | CNY | 5.57 | 5.63 | 5.55 | 5.55 | 5.55 | -0.03 (-0.54%) | 5,309,900 |
| 19 Sep 2023 | CNY | 5.65 | 5.7 | 5.57 | 5.58 | 5.58 | -0.1 (-1.76%) | 6,661,390 |
| 18 Sep 2023 | CNY | 5.53 | 5.73 | 5.5 | 5.68 | 5.68 | +0.14 (+2.53%) | 10,314,190 |
| 15 Sep 2023 | CNY | 5.54 | 5.61 | 5.52 | 5.54 | 5.54 | +0.01 (+0.18%) | 7,191,600 |
| 14 Sep 2023 | CNY | 5.56 | 5.61 | 5.49 | 5.53 | 5.53 | -0.07 (-1.25%) | 7,474,600 |
| 13 Sep 2023 | CNY | 5.7 | 5.72 | 5.55 | 5.6 | 5.6 | -0.13 (-2.27%) | 8,104,100 |
| 12 Sep 2023 | CNY | 5.69 | 5.76 | 5.68 | 5.73 | 5.73 | +0.03 (+0.53%) | 5,988,400 |
| 11 Sep 2023 | CNY | 5.58 | 5.72 | 5.52 | 5.7 | 5.7 | +0.12 (+2.15%) | 11,229,700 |
| 8 Sep 2023 | CNY | 5.57 | 5.63 | 5.53 | 5.58 | 5.58 | +0.01 (+0.18%) | 7,926,500 |
| 7 Sep 2023 | CNY | 5.73 | 5.74 | 5.56 | 5.57 | 5.57 | -0.17 (-2.96%) | 11,139,470 |
| 6 Sep 2023 | CNY | 5.67 | 5.77 | 5.62 | 5.74 | 5.74 | +0.05 (+0.88%) | 9,644,180 |
| 5 Sep 2023 | CNY | 5.88 | 5.88 | 5.66 | 5.69 | 5.69 | -0.2 (-3.40%) | 17,854,500 |
| 4 Sep 2023 | CNY | 5.77 | 5.89 | 5.76 | 5.89 | 5.89 | +0.15 (+2.61%) | 16,704,250 |
| 1 Sep 2023 | CNY | 5.73 | 5.8 | 5.69 | 5.74 | 5.74 | +0.01 (+0.17%) | 9,545,200 |
| 31 Aug 2023 | CNY | 5.77 | 5.85 | 5.7 | 5.73 | 5.73 | -0.06 (-1.04%) | 9,392,100 |
| 30 Aug 2023 | CNY | 5.81 | 5.93 | 5.77 | 5.79 | 5.79 | -0.05 (-0.86%) | 13,324,690 |
| 29 Aug 2023 | CNY | 5.66 | 5.86 | 5.61 | 5.84 | 5.84 | +0.17 (+3.00%) | 14,990,400 |
| 28 Aug 2023 | CNY | 5.82 | 5.86 | 5.65 | 5.67 | 5.67 | +0.09 (+1.61%) | 18,202,900 |
