| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 5.9 | 6 | 5.85 | 5.98 | 5.98 | +0.1 (+1.70%) | 60,848,858 |
| 9 Oct 2023 | CNY | 5.7 | 5.93 | 5.68 | 5.88 | 5.88 | +0.16 (+2.80%) | 71,886,386 |
| 28 Sep 2023 | CNY | 5.63 | 5.75 | 5.62 | 5.72 | 5.72 | +0.11 (+1.96%) | 54,137,325 |
| 27 Sep 2023 | CNY | 5.63 | 5.67 | 5.59 | 5.61 | 5.61 | -0.02 (-0.36%) | 28,308,892 |
| 26 Sep 2023 | CNY | 5.7 | 5.74 | 5.63 | 5.63 | 5.63 | -0.07 (-1.23%) | 27,151,233 |
| 25 Sep 2023 | CNY | 5.75 | 5.79 | 5.67 | 5.7 | 5.7 | -0.03 (-0.52%) | 34,270,617 |
| 22 Sep 2023 | CNY | 5.55 | 5.74 | 5.52 | 5.73 | 5.73 | +0.17 (+3.06%) | 52,817,799 |
| 21 Sep 2023 | CNY | 5.53 | 5.62 | 5.5 | 5.56 | 5.56 | +0.02 (+0.36%) | 32,106,164 |
| 20 Sep 2023 | CNY | 5.56 | 5.62 | 5.53 | 5.54 | 5.54 | -0.04 (-0.72%) | 28,170,204 |
| 19 Sep 2023 | CNY | 5.73 | 5.76 | 5.54 | 5.58 | 5.58 | -0.18 (-3.13%) | 48,061,222 |
| 18 Sep 2023 | CNY | 5.7 | 5.85 | 5.67 | 5.76 | 5.76 | +0.03 (+0.52%) | 39,831,755 |
| 15 Sep 2023 | CNY | 5.77 | 5.83 | 5.71 | 5.73 | 5.73 | -0.02 (-0.35%) | 34,014,245 |
| 14 Sep 2023 | CNY | 5.8 | 5.85 | 5.7 | 5.75 | 5.75 | -0.07 (-1.20%) | 39,845,003 |
| 13 Sep 2023 | CNY | 6.01 | 6.02 | 5.72 | 5.82 | 5.82 | -0.22 (-3.64%) | 68,895,608 |
| 12 Sep 2023 | CNY | 6.07 | 6.11 | 5.98 | 6.04 | 6.04 | +0.01 (+0.17%) | 57,171,032 |
| 11 Sep 2023 | CNY | 6 | 6.06 | 5.9 | 6.03 | 6.03 | +0.1 (+1.69%) | 48,148,253 |
| 8 Sep 2023 | CNY | 5.93 | 5.99 | 5.88 | 5.93 | 5.93 | -0.03 (-0.50%) | 25,785,526 |
| 7 Sep 2023 | CNY | 6.07 | 6.09 | 5.95 | 5.96 | 5.96 | -0.11 (-1.81%) | 45,672,014 |
| 6 Sep 2023 | CNY | 6.06 | 6.11 | 6.02 | 6.07 | 6.07 | -0.01 (-0.16%) | 45,338,247 |
| 5 Sep 2023 | CNY | 6.09 | 6.15 | 6.05 | 6.08 | 6.08 | 0.0 (0.0%) | 48,595,793 |
| 4 Sep 2023 | CNY | 6 | 6.08 | 6 | 6.08 | 6.08 | +0.09 (+1.50%) | 46,720,960 |
| 1 Sep 2023 | CNY | 6.03 | 6.05 | 5.95 | 5.99 | 5.99 | -0.03 (-0.50%) | 35,920,120 |
| 31 Aug 2023 | CNY | 5.95 | 6.1 | 5.92 | 6.02 | 6.02 | +0.07 (+1.18%) | 65,170,165 |
| 30 Aug 2023 | CNY | 5.88 | 5.99 | 5.88 | 5.95 | 5.95 | +0.07 (+1.19%) | 58,979,475 |
| 29 Aug 2023 | CNY | 5.63 | 5.89 | 5.62 | 5.88 | 5.88 | +0.25 (+4.44%) | 83,540,131 |
| 28 Aug 2023 | CNY | 5.85 | 5.89 | 5.6 | 5.63 | 5.63 | +0.06 (+1.08%) | 64,678,200 |
| 25 Aug 2023 | CNY | 5.67 | 5.72 | 5.53 | 5.57 | 5.57 | -0.13 (-2.28%) | 41,930,545 |
| 24 Aug 2023 | CNY | 5.68 | 5.77 | 5.66 | 5.7 | 5.7 | +0.06 (+1.06%) | 32,378,903 |
| 23 Aug 2023 | CNY | 5.81 | 5.82 | 5.63 | 5.64 | 5.64 | -0.18 (-3.09%) | 39,740,369 |
| 22 Aug 2023 | CNY | 5.8 | 5.84 | 5.69 | 5.82 | 5.82 | +0.03 (+0.52%) | 43,834,092 |
