| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 5.88 | 5.89 | 5.8 | 5.83 | 5.83 | -0.05 (-0.85%) | 16,811,940 |
| 13 Oct 2023 | CNY | 5.86 | 5.91 | 5.86 | 5.88 | 5.88 | -0.01 (-0.17%) | 18,502,780 |
| 12 Oct 2023 | CNY | 5.83 | 5.92 | 5.82 | 5.89 | 5.89 | +0.14 (+2.43%) | 34,574,300 |
| 11 Oct 2023 | CNY | 5.78 | 5.83 | 5.74 | 5.75 | 5.75 | -0.03 (-0.52%) | 18,427,920 |
| 10 Oct 2023 | CNY | 5.77 | 5.84 | 5.77 | 5.78 | 5.78 | +0.01 (+0.17%) | 18,541,260 |
| 9 Oct 2023 | CNY | 5.79 | 5.8 | 5.71 | 5.77 | 5.77 | -0.02 (-0.35%) | 15,107,910 |
| 28 Sep 2023 | CNY | 5.74 | 5.81 | 5.74 | 5.79 | 5.79 | +0.05 (+0.87%) | 21,898,830 |
| 27 Sep 2023 | CNY | 5.7 | 5.77 | 5.68 | 5.74 | 5.74 | +0.04 (+0.70%) | 24,876,380 |
| 26 Sep 2023 | CNY | 5.72 | 5.74 | 5.68 | 5.7 | 5.7 | -0.01 (-0.18%) | 23,852,860 |
| 25 Sep 2023 | CNY | 5.84 | 5.84 | 5.7 | 5.71 | 5.71 | -0.13 (-2.23%) | 26,145,670 |
| 22 Sep 2023 | CNY | 5.78 | 5.85 | 5.78 | 5.84 | 5.84 | +0.04 (+0.69%) | 22,709,030 |
| 21 Sep 2023 | CNY | 5.91 | 5.94 | 5.8 | 5.8 | 5.8 | -0.11 (-1.86%) | 25,868,600 |
| 20 Sep 2023 | CNY | 5.99 | 5.99 | 5.91 | 5.91 | 5.91 | -0.08 (-1.34%) | 15,505,940 |
| 19 Sep 2023 | CNY | 6.01 | 6.04 | 5.97 | 5.99 | 5.99 | -0.04 (-0.66%) | 13,970,000 |
| 18 Sep 2023 | CNY | 6.02 | 6.05 | 5.96 | 6.03 | 6.03 | -0.01 (-0.17%) | 15,636,280 |
| 15 Sep 2023 | CNY | 6.04 | 6.06 | 6 | 6.04 | 6.04 | +0.02 (+0.33%) | 15,658,790 |
| 14 Sep 2023 | CNY | 6.03 | 6.05 | 6 | 6.02 | 6.02 | -0.01 (-0.17%) | 12,989,610 |
| 13 Sep 2023 | CNY | 6.09 | 6.09 | 6 | 6.03 | 6.03 | -0.04 (-0.66%) | 14,648,600 |
| 12 Sep 2023 | CNY | 6.06 | 6.1 | 6.05 | 6.07 | 6.07 | +0.01 (+0.17%) | 19,069,100 |
| 11 Sep 2023 | CNY | 5.99 | 6.07 | 5.97 | 6.06 | 6.06 | +0.08 (+1.34%) | 20,004,100 |
| 8 Sep 2023 | CNY | 5.97 | 6 | 5.95 | 5.98 | 5.98 | 0.0 (0.0%) | 11,591,090 |
| 7 Sep 2023 | CNY | 6.08 | 6.08 | 5.98 | 5.98 | 5.98 | -0.11 (-1.81%) | 21,327,900 |
| 6 Sep 2023 | CNY | 6.07 | 6.1 | 6.04 | 6.09 | 6.09 | 0.0 (0.0%) | 15,765,010 |
| 5 Sep 2023 | CNY | 6.09 | 6.14 | 6.06 | 6.09 | 6.09 | -0.01 (-0.16%) | 20,649,390 |
| 4 Sep 2023 | CNY | 5.99 | 6.1 | 5.99 | 6.1 | 6.1 | +0.1 (+1.67%) | 26,039,660 |
| 1 Sep 2023 | CNY | 6.02 | 6.05 | 5.99 | 6 | 6 | -0.03 (-0.50%) | 14,361,600 |
| 31 Aug 2023 | CNY | 6.05 | 6.08 | 6.02 | 6.03 | 6.03 | -0.03 (-0.50%) | 15,255,890 |
| 30 Aug 2023 | CNY | 6.09 | 6.13 | 6.04 | 6.06 | 6.06 | -0.03 (-0.49%) | 21,006,800 |
| 29 Aug 2023 | CNY | 5.99 | 6.1 | 5.95 | 6.09 | 6.09 | +0.1 (+1.67%) | 27,106,210 |
| 28 Aug 2023 | CNY | 6.22 | 6.22 | 5.97 | 5.99 | 5.99 | +0.06 (+1.01%) | 42,691,300 |
