| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 6.13 | 6.17 | 6.07 | 6.13 | 6.13 | 0.0 (0.0%) | 2,766,275 |
| 9 Oct 2023 | CNY | 6.32 | 6.34 | 6.1 | 6.13 | 6.13 | -0.19 (-3.01%) | 6,795,703 |
| 28 Sep 2023 | CNY | 6.24 | 6.35 | 6.22 | 6.32 | 6.32 | +0.07 (+1.12%) | 3,285,600 |
| 27 Sep 2023 | CNY | 6.2 | 6.28 | 6.15 | 6.25 | 6.25 | +0.05 (+0.81%) | 3,139,475 |
| 26 Sep 2023 | CNY | 6.26 | 6.28 | 6.15 | 6.2 | 6.2 | -0.07 (-1.12%) | 2,529,900 |
| 25 Sep 2023 | CNY | 6.32 | 6.33 | 6.23 | 6.27 | 6.27 | -0.04 (-0.63%) | 2,002,300 |
| 22 Sep 2023 | CNY | 6.2 | 6.32 | 6.17 | 6.31 | 6.31 | +0.12 (+1.94%) | 2,419,338 |
| 21 Sep 2023 | CNY | 6.24 | 6.25 | 6.17 | 6.19 | 6.19 | -0.05 (-0.80%) | 2,475,200 |
| 20 Sep 2023 | CNY | 6.26 | 6.33 | 6.24 | 6.24 | 6.24 | -0.04 (-0.64%) | 1,987,238 |
| 19 Sep 2023 | CNY | 6.36 | 6.36 | 6.26 | 6.28 | 6.28 | -0.08 (-1.26%) | 2,419,700 |
| 18 Sep 2023 | CNY | 6.2 | 6.4 | 6.13 | 6.36 | 6.36 | +0.19 (+3.08%) | 4,855,200 |
| 15 Sep 2023 | CNY | 6.16 | 6.24 | 6.11 | 6.17 | 6.17 | +0.03 (+0.49%) | 3,444,628 |
| 14 Sep 2023 | CNY | 6.21 | 6.22 | 6.11 | 6.14 | 6.14 | -0.08 (-1.29%) | 1,745,900 |
| 13 Sep 2023 | CNY | 6.27 | 6.31 | 6.17 | 6.22 | 6.22 | -0.05 (-0.80%) | 2,266,900 |
| 12 Sep 2023 | CNY | 6.3 | 6.31 | 6.24 | 6.27 | 6.27 | -0.03 (-0.48%) | 2,349,000 |
| 11 Sep 2023 | CNY | 6.31 | 6.36 | 6.26 | 6.3 | 6.3 | +0.02 (+0.32%) | 4,486,329 |
| 8 Sep 2023 | CNY | 6.27 | 6.34 | 6.26 | 6.28 | 6.28 | +0.01 (+0.16%) | 2,388,782 |
| 7 Sep 2023 | CNY | 6.35 | 6.36 | 6.25 | 6.27 | 6.27 | -0.09 (-1.42%) | 2,109,500 |
| 6 Sep 2023 | CNY | 6.34 | 6.39 | 6.32 | 6.36 | 6.36 | +0.02 (+0.32%) | 2,041,175 |
| 5 Sep 2023 | CNY | 6.34 | 6.37 | 6.31 | 6.34 | 6.34 | -0.02 (-0.31%) | 1,941,328 |
| 4 Sep 2023 | CNY | 6.34 | 6.36 | 6.3 | 6.36 | 6.36 | +0.04 (+0.63%) | 3,268,128 |
| 1 Sep 2023 | CNY | 6.26 | 6.35 | 6.16 | 6.32 | 6.32 | +0.06 (+0.96%) | 4,428,030 |
| 31 Aug 2023 | CNY | 6.3 | 6.34 | 6.2 | 6.26 | 6.26 | -0.08 (-1.26%) | 5,180,300 |
| 30 Aug 2023 | CNY | 6.19 | 6.37 | 6.18 | 6.34 | 6.34 | +0.17 (+2.76%) | 6,196,488 |
| 29 Aug 2023 | CNY | 5.95 | 6.18 | 5.91 | 6.17 | 6.17 | +0.23 (+3.87%) | 4,406,250 |
| 28 Aug 2023 | CNY | 6.11 | 6.14 | 5.92 | 5.94 | 5.94 | +0.1 (+1.71%) | 5,800,220 |
| 25 Aug 2023 | CNY | 5.93 | 6.02 | 5.84 | 5.84 | 5.84 | -0.1 (-1.68%) | 2,221,000 |
| 24 Aug 2023 | CNY | 5.95 | 6 | 5.86 | 5.94 | 5.94 | 0.0 (0.0%) | 2,364,714 |
| 23 Aug 2023 | CNY | 6.05 | 6.07 | 5.92 | 5.94 | 5.94 | -0.11 (-1.82%) | 1,742,630 |
| 22 Aug 2023 | CNY | 6.2 | 6.2 | 5.94 | 6.05 | 6.05 | -0.11 (-1.79%) | 3,366,230 |
