| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 5.56 | 5.57 | 5.43 | 5.44 | 5.44 | -0.11 (-1.98%) | 2,257,846 |
| 28 Sep 2023 | CNY | 5.48 | 5.56 | 5.48 | 5.55 | 5.55 | +0.05 (+0.91%) | 1,599,571 |
| 27 Sep 2023 | CNY | 5.52 | 5.54 | 5.46 | 5.5 | 5.5 | 0.0 (0.0%) | 1,740,190 |
| 26 Sep 2023 | CNY | 5.51 | 5.56 | 5.49 | 5.5 | 5.5 | -0.05 (-0.90%) | 1,096,207 |
| 25 Sep 2023 | CNY | 5.56 | 5.59 | 5.51 | 5.55 | 5.55 | -0.02 (-0.36%) | 2,002,497 |
| 22 Sep 2023 | CNY | 5.45 | 5.57 | 5.43 | 5.57 | 5.57 | +0.1 (+1.83%) | 1,986,800 |
| 21 Sep 2023 | CNY | 5.55 | 5.55 | 5.45 | 5.47 | 5.47 | -0.04 (-0.73%) | 2,216,600 |
| 20 Sep 2023 | CNY | 5.5 | 5.54 | 5.48 | 5.51 | 5.51 | -0.01 (-0.18%) | 1,228,460 |
| 19 Sep 2023 | CNY | 5.58 | 5.59 | 5.51 | 5.52 | 5.52 | -0.06 (-1.08%) | 2,059,700 |
| 18 Sep 2023 | CNY | 5.52 | 5.59 | 5.45 | 5.58 | 5.58 | +0.08 (+1.45%) | 2,355,300 |
| 15 Sep 2023 | CNY | 5.53 | 5.55 | 5.49 | 5.5 | 5.5 | -0.03 (-0.54%) | 3,844,960 |
| 14 Sep 2023 | CNY | 5.54 | 5.61 | 5.51 | 5.53 | 5.53 | -0.01 (-0.18%) | 3,503,976 |
| 13 Sep 2023 | CNY | 5.61 | 5.62 | 5.52 | 5.54 | 5.54 | -0.06 (-1.07%) | 1,990,880 |
| 12 Sep 2023 | CNY | 5.64 | 5.66 | 5.6 | 5.6 | 5.6 | -0.04 (-0.71%) | 1,709,726 |
| 11 Sep 2023 | CNY | 5.61 | 5.65 | 5.59 | 5.64 | 5.64 | +0.02 (+0.36%) | 1,672,770 |
| 8 Sep 2023 | CNY | 5.66 | 5.69 | 5.59 | 5.62 | 5.62 | -0.04 (-0.71%) | 1,417,000 |
| 7 Sep 2023 | CNY | 5.75 | 5.75 | 5.66 | 5.66 | 5.66 | -0.08 (-1.39%) | 1,788,390 |
| 6 Sep 2023 | CNY | 5.75 | 5.76 | 5.7 | 5.74 | 5.74 | +0.01 (+0.17%) | 1,504,389 |
| 5 Sep 2023 | CNY | 5.77 | 5.78 | 5.72 | 5.73 | 5.73 | -0.02 (-0.35%) | 1,804,080 |
| 4 Sep 2023 | CNY | 5.74 | 5.78 | 5.71 | 5.75 | 5.75 | +0.04 (+0.70%) | 1,545,600 |
| 1 Sep 2023 | CNY | 5.71 | 5.75 | 5.67 | 5.71 | 5.71 | +0.03 (+0.53%) | 1,998,736 |
| 31 Aug 2023 | CNY | 5.71 | 5.73 | 5.67 | 5.68 | 5.68 | -0.04 (-0.70%) | 2,114,210 |
| 30 Aug 2023 | CNY | 5.67 | 5.74 | 5.65 | 5.72 | 5.72 | +0.06 (+1.06%) | 2,898,386 |
| 29 Aug 2023 | CNY | 5.58 | 5.67 | 5.55 | 5.66 | 5.66 | +0.1 (+1.80%) | 2,825,200 |
| 28 Aug 2023 | CNY | 5.7 | 5.75 | 5.55 | 5.56 | 5.56 | +0.03 (+0.54%) | 3,698,700 |
| 25 Aug 2023 | CNY | 5.62 | 5.65 | 5.5 | 5.53 | 5.53 | -0.11 (-1.95%) | 2,677,910 |
| 24 Aug 2023 | CNY | 5.64 | 5.68 | 5.61 | 5.64 | 5.64 | -0.01 (-0.18%) | 1,660,265 |
| 23 Aug 2023 | CNY | 5.73 | 5.73 | 5.64 | 5.65 | 5.65 | -0.08 (-1.40%) | 2,032,294 |
| 22 Aug 2023 | CNY | 5.73 | 5.77 | 5.65 | 5.73 | 5.73 | 0.0 (0.0%) | 2,517,251 |
| 21 Aug 2023 | CNY | 5.74 | 5.83 | 5.72 | 5.73 | 5.73 | -0.01 (-0.17%) | 2,232,426 |
