| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 6.45 | 6.52 | 6.31 | 6.34 | 6.34 | -0.1 (-1.55%) | 3,213,400 |
| 28 Sep 2023 | CNY | 6.31 | 6.52 | 6.28 | 6.44 | 6.44 | +0.16 (+2.55%) | 3,613,800 |
| 27 Sep 2023 | CNY | 6.34 | 6.35 | 6.21 | 6.28 | 6.28 | -0.06 (-0.95%) | 2,346,700 |
| 26 Sep 2023 | CNY | 6.43 | 6.44 | 6.31 | 6.34 | 6.34 | -0.09 (-1.40%) | 2,132,500 |
| 25 Sep 2023 | CNY | 6.42 | 6.55 | 6.39 | 6.43 | 6.43 | -0.05 (-0.77%) | 2,525,702 |
| 22 Sep 2023 | CNY | 6.47 | 6.5 | 6.39 | 6.48 | 6.48 | +0.04 (+0.62%) | 2,266,500 |
| 21 Sep 2023 | CNY | 6.52 | 6.58 | 6.4 | 6.44 | 6.44 | -0.09 (-1.38%) | 3,076,502 |
| 20 Sep 2023 | CNY | 6.51 | 6.62 | 6.48 | 6.53 | 6.53 | +0.02 (+0.31%) | 4,013,500 |
| 19 Sep 2023 | CNY | 6.57 | 6.59 | 6.49 | 6.51 | 6.51 | -0.06 (-0.91%) | 2,809,325 |
| 18 Sep 2023 | CNY | 6.42 | 6.59 | 6.33 | 6.57 | 6.57 | +0.15 (+2.34%) | 4,274,400 |
| 15 Sep 2023 | CNY | 6.3 | 6.47 | 6.28 | 6.42 | 6.42 | +0.11 (+1.74%) | 3,274,500 |
| 14 Sep 2023 | CNY | 6.3 | 6.36 | 6.26 | 6.31 | 6.31 | -0.02 (-0.32%) | 2,703,100 |
| 13 Sep 2023 | CNY | 6.4 | 6.44 | 6.29 | 6.33 | 6.33 | 0.0 (0.0%) | 2,022,500 |
| 12 Sep 2023 | CNY | 6.38 | 6.43 | 6.31 | 6.33 | 6.33 | -0.08 (-1.25%) | 1,775,000 |
| 11 Sep 2023 | CNY | 6.34 | 6.44 | 6.31 | 6.41 | 6.41 | +0.1 (+1.58%) | 2,270,500 |
| 8 Sep 2023 | CNY | 6.32 | 6.37 | 6.29 | 6.31 | 6.31 | +0.01 (+0.16%) | 2,056,800 |
| 7 Sep 2023 | CNY | 6.38 | 6.4 | 6.28 | 6.3 | 6.3 | -0.08 (-1.25%) | 1,825,300 |
| 6 Sep 2023 | CNY | 6.42 | 6.44 | 6.34 | 6.38 | 6.38 | -0.03 (-0.47%) | 1,818,757 |
| 5 Sep 2023 | CNY | 6.47 | 6.48 | 6.3 | 6.41 | 6.41 | -0.04 (-0.62%) | 2,306,157 |
| 4 Sep 2023 | CNY | 6.46 | 6.5 | 6.37 | 6.45 | 6.45 | -0.01 (-0.15%) | 2,218,402 |
| 1 Sep 2023 | CNY | 6.43 | 6.46 | 6.29 | 6.46 | 6.46 | +0.06 (+0.94%) | 3,270,012 |
| 31 Aug 2023 | CNY | 6.44 | 6.53 | 6.3 | 6.4 | 6.4 | -0.04 (-0.62%) | 3,427,800 |
| 30 Aug 2023 | CNY | 6.33 | 6.48 | 6.3 | 6.44 | 6.44 | +0.11 (+1.74%) | 5,199,457 |
| 29 Aug 2023 | CNY | 6.01 | 6.37 | 6.01 | 6.33 | 6.33 | +0.3 (+4.98%) | 6,116,000 |
| 28 Aug 2023 | CNY | 6.18 | 6.2 | 6.01 | 6.03 | 6.03 | +0.12 (+2.03%) | 2,757,357 |
| 25 Aug 2023 | CNY | 5.97 | 6.06 | 5.85 | 5.91 | 5.91 | -0.03 (-0.51%) | 2,100,100 |
| 24 Aug 2023 | CNY | 6.04 | 6.09 | 5.91 | 5.94 | 5.94 | -0.12 (-1.98%) | 1,949,600 |
| 23 Aug 2023 | CNY | 6.14 | 6.14 | 5.97 | 6.06 | 6.06 | -0.06 (-0.98%) | 2,056,800 |
| 22 Aug 2023 | CNY | 6.24 | 6.28 | 6.06 | 6.12 | 6.12 | -0.12 (-1.92%) | 2,435,900 |
| 21 Aug 2023 | CNY | 6.24 | 6.33 | 6.19 | 6.24 | 6.24 | +0.02 (+0.32%) | 2,780,900 |
