| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 5.41 | 5.49 | 5.38 | 5.44 | 5.44 | +0.08 (+1.49%) | 21,890,878 |
| 28 Sep 2023 | CNY | 5.26 | 5.4 | 5.26 | 5.36 | 5.36 | +0.11 (+2.10%) | 17,453,694 |
| 27 Sep 2023 | CNY | 5.3 | 5.37 | 5.24 | 5.25 | 5.25 | -0.08 (-1.50%) | 21,294,446 |
| 26 Sep 2023 | CNY | 5.39 | 5.46 | 5.31 | 5.33 | 5.33 | +0.03 (+0.57%) | 20,958,062 |
| 25 Sep 2023 | CNY | 5.36 | 5.41 | 5.28 | 5.3 | 5.3 | -0.07 (-1.30%) | 10,415,679 |
| 22 Sep 2023 | CNY | 5.24 | 5.38 | 5.24 | 5.37 | 5.37 | +0.1 (+1.90%) | 12,595,402 |
| 21 Sep 2023 | CNY | 5.35 | 5.37 | 5.24 | 5.27 | 5.27 | -0.08 (-1.50%) | 15,178,941 |
| 20 Sep 2023 | CNY | 5.43 | 5.45 | 5.34 | 5.35 | 5.35 | -0.07 (-1.29%) | 15,170,700 |
| 19 Sep 2023 | CNY | 5.55 | 5.55 | 5.39 | 5.42 | 5.42 | -0.13 (-2.34%) | 18,268,300 |
| 18 Sep 2023 | CNY | 5.36 | 5.64 | 5.34 | 5.55 | 5.55 | +0.17 (+3.16%) | 28,225,111 |
| 15 Sep 2023 | CNY | 5.4 | 5.42 | 5.34 | 5.38 | 5.38 | 0.0 (0.0%) | 13,822,540 |
| 14 Sep 2023 | CNY | 5.49 | 5.49 | 5.33 | 5.38 | 5.38 | -0.1 (-1.82%) | 16,622,092 |
| 13 Sep 2023 | CNY | 5.68 | 5.7 | 5.43 | 5.48 | 5.48 | -0.22 (-3.86%) | 24,103,900 |
| 12 Sep 2023 | CNY | 5.66 | 5.74 | 5.6 | 5.7 | 5.7 | +0.04 (+0.71%) | 19,192,340 |
| 11 Sep 2023 | CNY | 5.45 | 5.68 | 5.36 | 5.66 | 5.66 | +0.2 (+3.66%) | 27,738,820 |
| 8 Sep 2023 | CNY | 5.44 | 5.49 | 5.4 | 5.46 | 5.46 | -0.01 (-0.18%) | 10,444,600 |
| 7 Sep 2023 | CNY | 5.59 | 5.63 | 5.46 | 5.47 | 5.47 | -0.14 (-2.50%) | 16,446,320 |
| 6 Sep 2023 | CNY | 5.58 | 5.64 | 5.56 | 5.61 | 5.61 | +0.01 (+0.18%) | 14,118,719 |
| 5 Sep 2023 | CNY | 5.72 | 5.75 | 5.58 | 5.6 | 5.6 | -0.14 (-2.44%) | 15,390,173 |
| 4 Sep 2023 | CNY | 5.69 | 5.76 | 5.65 | 5.74 | 5.74 | +0.09 (+1.59%) | 14,101,979 |
| 1 Sep 2023 | CNY | 5.62 | 5.67 | 5.56 | 5.65 | 5.65 | +0.02 (+0.36%) | 11,722,366 |
| 31 Aug 2023 | CNY | 5.71 | 5.73 | 5.59 | 5.63 | 5.63 | -0.08 (-1.40%) | 15,133,597 |
| 30 Aug 2023 | CNY | 5.78 | 5.85 | 5.66 | 5.71 | 5.71 | -0.05 (-0.87%) | 20,574,719 |
| 29 Aug 2023 | CNY | 5.54 | 5.82 | 5.48 | 5.76 | 5.76 | +0.25 (+4.54%) | 38,806,163 |
| 28 Aug 2023 | CNY | 6.02 | 6.03 | 5.48 | 5.51 | 5.51 | -0.27 (-4.67%) | 49,948,209 |
| 25 Aug 2023 | CNY | 5.9 | 5.93 | 5.73 | 5.78 | 5.78 | -0.14 (-2.36%) | 16,465,244 |
| 24 Aug 2023 | CNY | 5.88 | 6 | 5.84 | 5.92 | 5.92 | +0.02 (+0.34%) | 13,752,182 |
| 23 Aug 2023 | CNY | 5.98 | 6.01 | 5.88 | 5.9 | 5.9 | -0.09 (-1.50%) | 10,767,345 |
| 22 Aug 2023 | CNY | 6 | 6.02 | 5.86 | 5.99 | 5.99 | +0.09 (+1.53%) | 13,768,865 |
| 21 Aug 2023 | CNY | 5.96 | 6.04 | 5.9 | 5.9 | 5.9 | -0.05 (-0.84%) | 9,602,429 |
