| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 5.68 | 5.72 | 5.54 | 5.57 | 5.57 | -0.1 (-1.76%) | 17,746,610 |
| 13 Oct 2023 | CNY | 5.64 | 5.71 | 5.62 | 5.67 | 5.67 | +0.02 (+0.35%) | 16,764,880 |
| 12 Oct 2023 | CNY | 5.6 | 5.74 | 5.59 | 5.65 | 5.65 | +0.09 (+1.62%) | 22,486,870 |
| 11 Oct 2023 | CNY | 5.51 | 5.64 | 5.51 | 5.56 | 5.56 | +0.04 (+0.72%) | 18,654,330 |
| 10 Oct 2023 | CNY | 5.62 | 5.62 | 5.49 | 5.52 | 5.52 | -0.1 (-1.78%) | 23,045,150 |
| 9 Oct 2023 | CNY | 5.69 | 5.75 | 5.59 | 5.62 | 5.62 | -0.06 (-1.06%) | 22,121,640 |
| 28 Sep 2023 | CNY | 5.72 | 5.75 | 5.64 | 5.68 | 5.68 | -0.02 (-0.35%) | 22,873,630 |
| 27 Sep 2023 | CNY | 5.63 | 5.72 | 5.61 | 5.7 | 5.7 | +0.09 (+1.60%) | 27,006,530 |
| 26 Sep 2023 | CNY | 5.66 | 5.66 | 5.61 | 5.61 | 5.61 | -0.03 (-0.53%) | 12,826,500 |
| 25 Sep 2023 | CNY | 5.6 | 5.67 | 5.57 | 5.64 | 5.64 | +0.04 (+0.71%) | 18,639,840 |
| 22 Sep 2023 | CNY | 5.54 | 5.63 | 5.49 | 5.6 | 5.6 | +0.06 (+1.08%) | 18,141,900 |
| 21 Sep 2023 | CNY | 5.61 | 5.61 | 5.53 | 5.54 | 5.54 | -0.07 (-1.25%) | 13,251,000 |
| 20 Sep 2023 | CNY | 5.6 | 5.65 | 5.57 | 5.61 | 5.61 | -0.01 (-0.18%) | 14,434,300 |
| 19 Sep 2023 | CNY | 5.63 | 5.68 | 5.6 | 5.62 | 5.62 | 0.0 (0.0%) | 18,336,240 |
| 18 Sep 2023 | CNY | 5.66 | 5.69 | 5.57 | 5.62 | 5.62 | -0.03 (-0.53%) | 25,046,580 |
| 15 Sep 2023 | CNY | 5.61 | 5.67 | 5.58 | 5.65 | 5.65 | +0.06 (+1.07%) | 24,330,710 |
| 14 Sep 2023 | CNY | 5.58 | 5.61 | 5.53 | 5.59 | 5.59 | +0.03 (+0.54%) | 15,189,950 |
| 13 Sep 2023 | CNY | 5.61 | 5.65 | 5.51 | 5.56 | 5.56 | -0.05 (-0.89%) | 20,643,350 |
| 12 Sep 2023 | CNY | 5.58 | 5.64 | 5.55 | 5.61 | 5.61 | +0.03 (+0.54%) | 34,025,200 |
| 11 Sep 2023 | CNY | 5.43 | 5.6 | 5.42 | 5.58 | 5.58 | +0.18 (+3.33%) | 39,121,990 |
| 8 Sep 2023 | CNY | 5.37 | 5.43 | 5.35 | 5.4 | 5.4 | +0.02 (+0.37%) | 13,221,060 |
| 7 Sep 2023 | CNY | 5.49 | 5.49 | 5.37 | 5.38 | 5.38 | -0.12 (-2.18%) | 23,783,550 |
| 6 Sep 2023 | CNY | 5.54 | 5.56 | 5.48 | 5.5 | 5.5 | -0.06 (-1.08%) | 24,985,300 |
| 5 Sep 2023 | CNY | 5.63 | 5.65 | 5.55 | 5.56 | 5.56 | -0.1 (-1.77%) | 22,522,260 |
| 4 Sep 2023 | CNY | 5.57 | 5.67 | 5.57 | 5.66 | 5.66 | +0.09 (+1.62%) | 26,587,140 |
| 1 Sep 2023 | CNY | 5.57 | 5.59 | 5.53 | 5.57 | 5.57 | 0.0 (0.0%) | 18,296,490 |
| 31 Aug 2023 | CNY | 5.55 | 5.58 | 5.48 | 5.57 | 5.57 | +0.01 (+0.18%) | 27,360,170 |
| 30 Aug 2023 | CNY | 5.63 | 5.65 | 5.53 | 5.56 | 5.56 | -0.06 (-1.07%) | 31,437,500 |
| 29 Aug 2023 | CNY | 5.51 | 5.63 | 5.48 | 5.62 | 5.62 | +0.1 (+1.81%) | 33,506,560 |
| 28 Aug 2023 | CNY | 5.64 | 5.69 | 5.49 | 5.52 | 5.52 | +0.1 (+1.85%) | 52,005,570 |
