| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 6.5 | 6.54 | 6.21 | 6.26 | 6.26 | -0.44 (-6.57%) | 53,475,500 |
| 13 Oct 2023 | CNY | 6.55 | 6.79 | 6.47 | 6.7 | 6.7 | +0.4 (+6.35%) | 75,669,620 |
| 12 Oct 2023 | CNY | 6.03 | 6.46 | 5.99 | 6.3 | 6.3 | +0.27 (+4.48%) | 29,501,020 |
| 11 Oct 2023 | CNY | 5.92 | 6.09 | 5.92 | 6.03 | 6.03 | +0.13 (+2.20%) | 13,257,870 |
| 10 Oct 2023 | CNY | 5.99 | 6.03 | 5.89 | 5.9 | 5.9 | -0.07 (-1.17%) | 8,163,890 |
| 9 Oct 2023 | CNY | 6.08 | 6.08 | 5.96 | 5.97 | 5.97 | -0.11 (-1.81%) | 9,910,500 |
| 28 Sep 2023 | CNY | 6.07 | 6.1 | 6.02 | 6.08 | 6.08 | 0.0 (0.0%) | 7,842,230 |
| 27 Sep 2023 | CNY | 6.01 | 6.17 | 6.01 | 6.08 | 6.08 | +0.03 (+0.50%) | 8,854,320 |
| 26 Sep 2023 | CNY | 6 | 6.07 | 5.97 | 6.05 | 6.05 | +0.06 (+1.00%) | 5,197,790 |
| 25 Sep 2023 | CNY | 6.06 | 6.1 | 5.99 | 5.99 | 5.99 | -0.06 (-0.99%) | 5,838,450 |
| 22 Sep 2023 | CNY | 5.95 | 6.06 | 5.94 | 6.05 | 6.05 | +0.07 (+1.17%) | 6,181,850 |
| 21 Sep 2023 | CNY | 5.98 | 6.03 | 5.95 | 5.98 | 5.98 | -0.01 (-0.17%) | 6,052,200 |
| 20 Sep 2023 | CNY | 6.03 | 6.06 | 5.97 | 5.99 | 5.99 | -0.06 (-0.99%) | 5,474,100 |
| 19 Sep 2023 | CNY | 6.1 | 6.1 | 6.03 | 6.05 | 6.05 | -0.04 (-0.66%) | 5,167,890 |
| 18 Sep 2023 | CNY | 6.01 | 6.1 | 5.98 | 6.09 | 6.09 | +0.06 (+1.00%) | 7,021,930 |
| 15 Sep 2023 | CNY | 6.02 | 6.06 | 5.99 | 6.03 | 6.03 | +0.03 (+0.50%) | 5,152,550 |
| 14 Sep 2023 | CNY | 6.05 | 6.06 | 5.97 | 6 | 6 | -0.04 (-0.66%) | 5,841,900 |
| 13 Sep 2023 | CNY | 6.15 | 6.16 | 6 | 6.04 | 6.04 | -0.1 (-1.63%) | 7,154,950 |
| 12 Sep 2023 | CNY | 6.08 | 6.17 | 6.07 | 6.14 | 6.14 | +0.04 (+0.66%) | 6,916,480 |
| 11 Sep 2023 | CNY | 6.07 | 6.12 | 6.01 | 6.1 | 6.1 | +0.05 (+0.83%) | 5,932,000 |
| 8 Sep 2023 | CNY | 5.99 | 6.08 | 5.98 | 6.05 | 6.05 | +0.06 (+1.00%) | 6,805,060 |
| 7 Sep 2023 | CNY | 6.1 | 6.13 | 5.99 | 5.99 | 5.99 | -0.11 (-1.80%) | 7,391,830 |
| 6 Sep 2023 | CNY | 6.05 | 6.11 | 6 | 6.1 | 6.1 | +0.05 (+0.83%) | 7,783,230 |
| 5 Sep 2023 | CNY | 6.15 | 6.15 | 6.04 | 6.05 | 6.05 | -0.1 (-1.63%) | 8,240,600 |
| 4 Sep 2023 | CNY | 5.98 | 6.16 | 5.96 | 6.15 | 6.15 | +0.2 (+3.36%) | 13,702,450 |
| 1 Sep 2023 | CNY | 6.05 | 6.08 | 5.92 | 5.95 | 5.95 | -0.1 (-1.65%) | 13,335,200 |
| 31 Aug 2023 | CNY | 6.15 | 6.22 | 6.05 | 6.05 | 6.05 | -0.13 (-2.10%) | 9,058,160 |
| 30 Aug 2023 | CNY | 6.29 | 6.33 | 6.17 | 6.18 | 6.18 | -0.13 (-2.06%) | 10,719,770 |
| 29 Aug 2023 | CNY | 6.15 | 6.33 | 6.12 | 6.31 | 6.31 | +0.18 (+2.94%) | 7,825,900 |
| 28 Aug 2023 | CNY | 6.37 | 6.4 | 6.11 | 6.13 | 6.13 | +0.07 (+1.16%) | 9,727,750 |
