| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 5.45 | 5.45 | 5.21 | 5.27 | 5.27 | -0.18 (-3.30%) | 15,273,200 |
| 28 Sep 2023 | CNY | 5.28 | 5.48 | 5.25 | 5.45 | 5.45 | +0.2 (+3.81%) | 19,249,800 |
| 27 Sep 2023 | CNY | 5.48 | 5.48 | 5.23 | 5.25 | 5.25 | -0.19 (-3.49%) | 19,592,700 |
| 26 Sep 2023 | CNY | 5.62 | 5.63 | 5.43 | 5.44 | 5.44 | -0.2 (-3.55%) | 20,872,000 |
| 25 Sep 2023 | CNY | 5.8 | 5.81 | 5.59 | 5.64 | 5.64 | -0.28 (-4.73%) | 32,437,839 |
| 22 Sep 2023 | CNY | 5.77 | 6.05 | 5.66 | 5.92 | 5.92 | +0.09 (+1.54%) | 33,067,648 |
| 21 Sep 2023 | CNY | 5.76 | 6.13 | 5.72 | 5.83 | 5.83 | -0.04 (-0.68%) | 40,696,947 |
| 20 Sep 2023 | CNY | 5.53 | 5.93 | 5.53 | 5.87 | 5.87 | +0.21 (+3.71%) | 42,678,741 |
| 19 Sep 2023 | CNY | 5.5 | 5.85 | 5.46 | 5.66 | 5.66 | +0.15 (+2.72%) | 35,043,300 |
| 18 Sep 2023 | CNY | 5.48 | 5.55 | 5.32 | 5.51 | 5.51 | +0.02 (+0.36%) | 15,510,601 |
| 15 Sep 2023 | CNY | 5.6 | 5.64 | 5.47 | 5.49 | 5.49 | -0.06 (-1.08%) | 20,559,300 |
| 14 Sep 2023 | CNY | 5.73 | 5.75 | 5.5 | 5.55 | 5.55 | -0.28 (-4.80%) | 29,738,300 |
| 13 Sep 2023 | CNY | 5.72 | 5.84 | 5.65 | 5.83 | 5.83 | +0.14 (+2.46%) | 32,850,580 |
| 12 Sep 2023 | CNY | 5.8 | 5.82 | 5.66 | 5.69 | 5.69 | -0.1 (-1.73%) | 27,253,900 |
| 11 Sep 2023 | CNY | 5.93 | 5.98 | 5.58 | 5.79 | 5.79 | -0.27 (-4.46%) | 44,240,301 |
| 8 Sep 2023 | CNY | 6.27 | 6.37 | 5.9 | 6.06 | 6.06 | -0.5 (-7.62%) | 68,047,040 |
| 7 Sep 2023 | CNY | 6.39 | 6.9 | 6.27 | 6.56 | 6.56 | +0.09 (+1.39%) | 74,022,840 |
| 6 Sep 2023 | CNY | 6.41 | 6.8 | 6.12 | 6.47 | 6.47 | -0.29 (-4.29%) | 79,243,952 |
| 5 Sep 2023 | CNY | 6.9 | 7.09 | 6.76 | 6.76 | 6.76 | -0.75 (-9.99%) | 63,740,762 |
| 4 Sep 2023 | CNY | 6.9 | 7.51 | 6.88 | 7.51 | 7.51 | +0.68 (+9.96%) | 67,411,168 |
| 1 Sep 2023 | CNY | 6.46 | 6.83 | 6.45 | 6.83 | 6.83 | +0.62 (+9.98%) | 92,959,043 |
| 31 Aug 2023 | CNY | 6.46 | 6.85 | 6.21 | 6.21 | 6.21 | -0.69 (-10%) | 69,494,822 |
| 30 Aug 2023 | CNY | 7.75 | 7.75 | 6.76 | 6.9 | 6.9 | -0.28 (-3.90%) | 115,031,370 |
| 29 Aug 2023 | CNY | 6.6 | 7.18 | 6.37 | 7.18 | 7.18 | +0.65 (+9.95%) | 69,552,770 |
| 28 Aug 2023 | CNY | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | +0.59 (+9.93%) | 11,179,400 |
| 25 Aug 2023 | CNY | 5.36 | 5.94 | 5.35 | 5.94 | 5.94 | +0.54 (+10%) | 27,649,375 |
| 24 Aug 2023 | CNY | 5.47 | 5.6 | 5.29 | 5.4 | 5.4 | -0.12 (-2.17%) | 12,608,400 |
| 23 Aug 2023 | CNY | 5.52 | 5.65 | 5.35 | 5.52 | 5.52 | -0.1 (-1.78%) | 16,887,400 |
| 22 Aug 2023 | CNY | 5.69 | 5.75 | 5.48 | 5.62 | 5.62 | +0.06 (+1.08%) | 16,648,828 |
| 21 Aug 2023 | CNY | 5.73 | 5.82 | 5.55 | 5.56 | 5.56 | -0.17 (-2.97%) | 19,415,807 |
