| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 5.57 | 5.58 | 5.46 | 5.47 | 5.47 | -0.12 (-2.15%) | 12,758,700 |
| 17 Oct 2023 | CNY | 5.62 | 5.68 | 5.56 | 5.59 | 5.59 | -0.03 (-0.53%) | 9,551,245 |
| 16 Oct 2023 | CNY | 5.65 | 5.65 | 5.56 | 5.62 | 5.62 | 0.0 (0.0%) | 10,934,002 |
| 13 Oct 2023 | CNY | 5.64 | 5.73 | 5.6 | 5.62 | 5.62 | -0.02 (-0.35%) | 12,758,162 |
| 12 Oct 2023 | CNY | 5.57 | 5.66 | 5.57 | 5.64 | 5.64 | +0.08 (+1.44%) | 16,242,389 |
| 11 Oct 2023 | CNY | 5.65 | 5.69 | 5.53 | 5.56 | 5.56 | -0.09 (-1.59%) | 26,874,870 |
| 10 Oct 2023 | CNY | 5.75 | 5.78 | 5.61 | 5.65 | 5.65 | -0.11 (-1.91%) | 16,133,300 |
| 9 Oct 2023 | CNY | 5.7 | 5.79 | 5.68 | 5.76 | 5.76 | +0.06 (+1.05%) | 14,320,156 |
| 28 Sep 2023 | CNY | 5.73 | 5.79 | 5.68 | 5.7 | 5.7 | -0.02 (-0.35%) | 12,964,056 |
| 27 Sep 2023 | CNY | 5.82 | 5.85 | 5.71 | 5.72 | 5.72 | -0.07 (-1.21%) | 11,949,364 |
| 26 Sep 2023 | CNY | 5.77 | 5.84 | 5.73 | 5.79 | 5.79 | +0.03 (+0.52%) | 9,553,931 |
| 25 Sep 2023 | CNY | 5.86 | 5.88 | 5.72 | 5.76 | 5.76 | -0.13 (-2.21%) | 13,746,684 |
| 22 Sep 2023 | CNY | 5.83 | 5.92 | 5.82 | 5.89 | 5.89 | +0.02 (+0.34%) | 13,052,681 |
| 21 Sep 2023 | CNY | 5.87 | 5.97 | 5.85 | 5.87 | 5.87 | -0.04 (-0.68%) | 9,027,500 |
| 20 Sep 2023 | CNY | 6.03 | 6.03 | 5.9 | 5.91 | 5.91 | -0.12 (-1.99%) | 12,728,878 |
| 19 Sep 2023 | CNY | 5.99 | 6.08 | 5.92 | 6.03 | 6.03 | +0.03 (+0.50%) | 15,206,500 |
| 18 Sep 2023 | CNY | 5.91 | 6.02 | 5.91 | 6 | 6 | +0.04 (+0.67%) | 12,885,414 |
| 15 Sep 2023 | CNY | 6.12 | 6.17 | 5.95 | 5.96 | 5.96 | -0.2 (-3.25%) | 25,389,387 |
| 14 Sep 2023 | CNY | 6.02 | 6.19 | 6 | 6.16 | 6.16 | +0.11 (+1.82%) | 36,757,871 |
| 13 Sep 2023 | CNY | 6.02 | 6.14 | 6 | 6.05 | 6.05 | +0.02 (+0.33%) | 23,455,646 |
| 12 Sep 2023 | CNY | 6.03 | 6.29 | 6 | 6.03 | 6.03 | +0.07 (+1.17%) | 32,002,204 |
| 11 Sep 2023 | CNY | 5.92 | 5.98 | 5.87 | 5.96 | 5.96 | -0.01 (-0.17%) | 18,560,383 |
| 8 Sep 2023 | CNY | 5.74 | 6.11 | 5.68 | 5.97 | 5.97 | +0.14 (+2.40%) | 33,216,278 |
| 7 Sep 2023 | CNY | 6.15 | 6.16 | 5.82 | 5.83 | 5.83 | -0.33 (-5.36%) | 36,091,832 |
| 6 Sep 2023 | CNY | 6.23 | 6.39 | 6.12 | 6.16 | 6.16 | -0.23 (-3.60%) | 43,691,571 |
| 5 Sep 2023 | CNY | 6.09 | 6.68 | 6.08 | 6.39 | 6.39 | +0.32 (+5.27%) | 78,971,459 |
| 4 Sep 2023 | CNY | 6.01 | 6.07 | 5.86 | 6.07 | 6.07 | +0.09 (+1.51%) | 24,594,987 |
| 1 Sep 2023 | CNY | 5.96 | 6.03 | 5.94 | 5.98 | 5.98 | -0.02 (-0.33%) | 12,228,000 |
| 31 Aug 2023 | CNY | 5.99 | 6.09 | 5.94 | 6 | 6 | +0.01 (+0.17%) | 16,961,567 |
| 30 Aug 2023 | CNY | 6.18 | 6.24 | 5.95 | 5.99 | 5.99 | -0.2 (-3.23%) | 25,886,381 |
