| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 6.58 | 6.71 | 6.37 | 6.7 | 6.7 | +0.12 (+1.82%) | 30,891,200 |
| 13 Oct 2023 | CNY | 6.43 | 6.67 | 6.43 | 6.58 | 6.58 | +0.12 (+1.86%) | 20,327,100 |
| 12 Oct 2023 | CNY | 6.43 | 6.67 | 6.41 | 6.46 | 6.46 | +0.04 (+0.62%) | 13,043,600 |
| 11 Oct 2023 | CNY | 6.36 | 6.5 | 6.36 | 6.42 | 6.42 | +0.01 (+0.16%) | 13,953,400 |
| 10 Oct 2023 | CNY | 6.44 | 6.45 | 6.3 | 6.41 | 6.41 | +0.03 (+0.47%) | 20,457,300 |
| 9 Oct 2023 | CNY | 6.31 | 6.55 | 6.31 | 6.38 | 6.38 | +0.13 (+2.08%) | 40,955,400 |
| 28 Sep 2023 | CNY | 5.69 | 6.25 | 5.69 | 6.25 | 6.25 | +0.57 (+10.04%) | 18,464,980 |
| 27 Sep 2023 | CNY | 5.75 | 5.76 | 5.66 | 5.68 | 5.68 | -0.06 (-1.05%) | 8,071,100 |
| 26 Sep 2023 | CNY | 5.84 | 5.88 | 5.66 | 5.74 | 5.74 | -0.12 (-2.05%) | 10,243,500 |
| 25 Sep 2023 | CNY | 5.99 | 6.08 | 5.82 | 5.86 | 5.86 | -0.16 (-2.66%) | 13,319,500 |
| 22 Sep 2023 | CNY | 5.68 | 6.05 | 5.67 | 6.02 | 6.02 | +0.28 (+4.88%) | 15,650,960 |
| 21 Sep 2023 | CNY | 5.62 | 5.78 | 5.59 | 5.74 | 5.74 | +0.1 (+1.77%) | 10,739,850 |
| 20 Sep 2023 | CNY | 5.72 | 5.75 | 5.64 | 5.64 | 5.64 | -0.1 (-1.74%) | 9,087,400 |
| 19 Sep 2023 | CNY | 5.96 | 5.99 | 5.72 | 5.74 | 5.74 | -0.3 (-4.97%) | 16,097,800 |
| 18 Sep 2023 | CNY | 6.09 | 6.27 | 5.96 | 6.04 | 6.04 | +0.05 (+0.83%) | 20,189,300 |
| 15 Sep 2023 | CNY | 6.39 | 6.39 | 5.97 | 5.99 | 5.99 | -0.37 (-5.82%) | 22,714,100 |
| 14 Sep 2023 | CNY | 6.32 | 6.4 | 6.25 | 6.36 | 6.36 | +0.01 (+0.16%) | 12,797,600 |
| 13 Sep 2023 | CNY | 6.69 | 6.69 | 6.22 | 6.35 | 6.35 | -0.17 (-2.61%) | 26,813,340 |
| 12 Sep 2023 | CNY | 6.34 | 6.52 | 6.24 | 6.52 | 6.52 | +0.15 (+2.35%) | 14,533,600 |
| 11 Sep 2023 | CNY | 6.4 | 6.45 | 6.32 | 6.37 | 6.37 | -0.11 (-1.70%) | 12,423,900 |
| 8 Sep 2023 | CNY | 6.36 | 6.62 | 6.34 | 6.48 | 6.48 | +0.07 (+1.09%) | 17,559,080 |
| 7 Sep 2023 | CNY | 6.52 | 6.57 | 6.37 | 6.41 | 6.41 | -0.22 (-3.32%) | 15,285,500 |
| 6 Sep 2023 | CNY | 6.51 | 6.68 | 6.4 | 6.63 | 6.63 | +0.25 (+3.92%) | 22,468,900 |
| 5 Sep 2023 | CNY | 6.34 | 6.75 | 6.33 | 6.38 | 6.38 | +0.05 (+0.79%) | 19,118,900 |
| 4 Sep 2023 | CNY | 6.02 | 6.38 | 6.02 | 6.33 | 6.33 | +0.29 (+4.80%) | 10,575,580 |
| 1 Sep 2023 | CNY | 5.99 | 6.09 | 5.95 | 6.04 | 6.04 | +0.05 (+0.83%) | 7,318,300 |
| 31 Aug 2023 | CNY | 6.04 | 6.07 | 5.87 | 5.99 | 5.99 | 0.0 (0.0%) | 9,747,400 |
| 30 Aug 2023 | CNY | 5.81 | 6.06 | 5.8 | 5.99 | 5.99 | +0.17 (+2.92%) | 17,548,260 |
| 29 Aug 2023 | CNY | 5.96 | 5.99 | 5.75 | 5.82 | 5.82 | -0.11 (-1.85%) | 19,411,660 |
| 28 Aug 2023 | CNY | 6.21 | 6.21 | 5.91 | 5.93 | 5.93 | +0.03 (+0.51%) | 7,916,400 |
