| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 5.7 | 5.85 | 5.68 | 5.72 | 5.72 | 0.0 (0.0%) | 5,287,487 |
| 28 Sep 2023 | CNY | 5.64 | 5.74 | 5.63 | 5.72 | 5.72 | +0.12 (+2.14%) | 3,275,525 |
| 27 Sep 2023 | CNY | 5.54 | 5.64 | 5.51 | 5.6 | 5.6 | +0.06 (+1.08%) | 4,214,725 |
| 26 Sep 2023 | CNY | 5.67 | 5.67 | 5.52 | 5.54 | 5.54 | -0.11 (-1.95%) | 4,279,825 |
| 25 Sep 2023 | CNY | 5.84 | 5.86 | 5.61 | 5.65 | 5.65 | -0.21 (-3.58%) | 4,920,231 |
| 22 Sep 2023 | CNY | 5.71 | 5.87 | 5.68 | 5.86 | 5.86 | +0.15 (+2.63%) | 3,757,774 |
| 21 Sep 2023 | CNY | 5.76 | 5.81 | 5.7 | 5.71 | 5.71 | -0.1 (-1.72%) | 3,727,237 |
| 20 Sep 2023 | CNY | 5.85 | 5.91 | 5.79 | 5.81 | 5.81 | -0.02 (-0.34%) | 3,266,250 |
| 19 Sep 2023 | CNY | 6.02 | 6.02 | 5.82 | 5.83 | 5.83 | -0.2 (-3.32%) | 4,341,265 |
| 18 Sep 2023 | CNY | 5.92 | 6.08 | 5.85 | 6.03 | 6.03 | +0.07 (+1.17%) | 3,817,687 |
| 15 Sep 2023 | CNY | 5.91 | 6 | 5.89 | 5.96 | 5.96 | +0.05 (+0.85%) | 2,592,700 |
| 14 Sep 2023 | CNY | 5.98 | 5.99 | 5.84 | 5.91 | 5.91 | -0.09 (-1.50%) | 3,419,565 |
| 13 Sep 2023 | CNY | 6.1 | 6.12 | 5.96 | 6 | 6 | -0.1 (-1.64%) | 5,081,757 |
| 12 Sep 2023 | CNY | 6.23 | 6.24 | 6.09 | 6.1 | 6.1 | -0.09 (-1.45%) | 3,275,970 |
| 11 Sep 2023 | CNY | 6.11 | 6.22 | 6.09 | 6.19 | 6.19 | +0.04 (+0.65%) | 2,891,227 |
| 8 Sep 2023 | CNY | 6.19 | 6.22 | 6.14 | 6.15 | 6.15 | -0.04 (-0.65%) | 1,753,125 |
| 7 Sep 2023 | CNY | 6.24 | 6.28 | 6.17 | 6.19 | 6.19 | -0.05 (-0.80%) | 2,954,275 |
| 6 Sep 2023 | CNY | 6.23 | 6.28 | 6.23 | 6.24 | 6.24 | -0.03 (-0.48%) | 1,996,324 |
| 5 Sep 2023 | CNY | 6.35 | 6.38 | 6.25 | 6.27 | 6.27 | -0.1 (-1.57%) | 2,610,175 |
| 4 Sep 2023 | CNY | 6.26 | 6.38 | 6.22 | 6.37 | 6.37 | +0.16 (+2.58%) | 3,993,050 |
| 1 Sep 2023 | CNY | 6.14 | 6.23 | 6.13 | 6.21 | 6.21 | +0.03 (+0.49%) | 3,555,427 |
| 31 Aug 2023 | CNY | 6.21 | 6.27 | 6.15 | 6.18 | 6.18 | -0.08 (-1.28%) | 4,141,709 |
| 30 Aug 2023 | CNY | 6.22 | 6.37 | 6.2 | 6.26 | 6.26 | +0.04 (+0.64%) | 4,628,067 |
| 29 Aug 2023 | CNY | 6.13 | 6.26 | 6.1 | 6.22 | 6.22 | +0.09 (+1.47%) | 4,827,000 |
| 28 Aug 2023 | CNY | 6.37 | 6.48 | 6.1 | 6.13 | 6.13 | +0.01 (+0.16%) | 5,164,612 |
| 25 Aug 2023 | CNY | 6.18 | 6.26 | 6.04 | 6.12 | 6.12 | -0.09 (-1.45%) | 4,278,925 |
| 24 Aug 2023 | CNY | 6.21 | 6.31 | 6.2 | 6.21 | 6.21 | 0.0 (0.0%) | 3,546,176 |
| 23 Aug 2023 | CNY | 6.44 | 6.46 | 6.21 | 6.21 | 6.21 | -0.26 (-4.02%) | 4,887,024 |
| 22 Aug 2023 | CNY | 6.6 | 6.66 | 6.21 | 6.47 | 6.47 | -0.11 (-1.67%) | 6,579,362 |
| 21 Aug 2023 | CNY | 6.71 | 6.72 | 6.57 | 6.58 | 6.58 | -0.14 (-2.08%) | 2,880,212 |
