| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 5.57 | 5.58 | 5.45 | 5.48 | 5.48 | -0.1 (-1.79%) | 7,377,050 |
| 13 Oct 2023 | CNY | 5.55 | 5.67 | 5.45 | 5.58 | 5.58 | +0.01 (+0.18%) | 12,530,300 |
| 12 Oct 2023 | CNY | 5.72 | 5.72 | 5.54 | 5.57 | 5.57 | -0.1 (-1.76%) | 8,769,900 |
| 11 Oct 2023 | CNY | 5.59 | 5.79 | 5.51 | 5.67 | 5.67 | +0.09 (+1.61%) | 9,445,400 |
| 10 Oct 2023 | CNY | 5.57 | 5.65 | 5.53 | 5.58 | 5.58 | +0.07 (+1.27%) | 7,782,100 |
| 9 Oct 2023 | CNY | 5.66 | 5.66 | 5.49 | 5.51 | 5.51 | -0.15 (-2.65%) | 8,880,400 |
| 28 Sep 2023 | CNY | 5.61 | 5.7 | 5.58 | 5.66 | 5.66 | +0.1 (+1.80%) | 7,327,290 |
| 27 Sep 2023 | CNY | 5.56 | 5.62 | 5.52 | 5.56 | 5.56 | -0.01 (-0.18%) | 5,732,700 |
| 26 Sep 2023 | CNY | 5.52 | 5.6 | 5.49 | 5.57 | 5.57 | +0.04 (+0.72%) | 7,703,900 |
| 25 Sep 2023 | CNY | 5.63 | 5.7 | 5.5 | 5.53 | 5.53 | -0.14 (-2.47%) | 10,405,800 |
| 22 Sep 2023 | CNY | 5.41 | 5.67 | 5.38 | 5.67 | 5.67 | +0.29 (+5.39%) | 13,136,910 |
| 21 Sep 2023 | CNY | 5.5 | 5.51 | 5.38 | 5.38 | 5.38 | -0.09 (-1.65%) | 7,491,700 |
| 20 Sep 2023 | CNY | 5.53 | 5.59 | 5.46 | 5.47 | 5.47 | -0.07 (-1.26%) | 6,701,400 |
| 19 Sep 2023 | CNY | 5.6 | 5.65 | 5.51 | 5.54 | 5.54 | -0.08 (-1.42%) | 6,017,400 |
| 18 Sep 2023 | CNY | 5.5 | 5.65 | 5.45 | 5.62 | 5.62 | +0.12 (+2.18%) | 8,945,470 |
| 15 Sep 2023 | CNY | 5.51 | 5.58 | 5.48 | 5.5 | 5.5 | 0.0 (0.0%) | 6,545,200 |
| 14 Sep 2023 | CNY | 5.56 | 5.58 | 5.45 | 5.5 | 5.5 | -0.06 (-1.08%) | 8,155,700 |
| 13 Sep 2023 | CNY | 5.62 | 5.63 | 5.5 | 5.56 | 5.56 | -0.08 (-1.42%) | 7,735,200 |
| 12 Sep 2023 | CNY | 5.7 | 5.74 | 5.63 | 5.64 | 5.64 | -0.1 (-1.74%) | 9,645,760 |
| 11 Sep 2023 | CNY | 5.64 | 5.77 | 5.64 | 5.74 | 5.74 | +0.1 (+1.77%) | 9,652,080 |
| 8 Sep 2023 | CNY | 5.7 | 5.74 | 5.6 | 5.64 | 5.64 | -0.05 (-0.88%) | 8,635,360 |
| 7 Sep 2023 | CNY | 5.81 | 5.84 | 5.68 | 5.69 | 5.69 | -0.09 (-1.56%) | 10,511,450 |
| 6 Sep 2023 | CNY | 5.87 | 5.87 | 5.77 | 5.78 | 5.78 | -0.09 (-1.53%) | 12,334,690 |
| 5 Sep 2023 | CNY | 6.02 | 6.03 | 5.86 | 5.87 | 5.87 | -0.15 (-2.49%) | 11,696,960 |
| 4 Sep 2023 | CNY | 6.04 | 6.06 | 5.97 | 6.02 | 6.02 | +0.04 (+0.67%) | 8,809,240 |
| 1 Sep 2023 | CNY | 6.05 | 6.16 | 5.96 | 5.98 | 5.98 | -0.1 (-1.64%) | 14,176,800 |
| 31 Aug 2023 | CNY | 6.3 | 6.3 | 6.07 | 6.08 | 6.08 | -0.3 (-4.70%) | 19,242,130 |
| 30 Aug 2023 | CNY | 6.21 | 6.49 | 6.12 | 6.38 | 6.38 | +0.18 (+2.90%) | 22,781,400 |
| 29 Aug 2023 | CNY | 5.92 | 6.22 | 5.9 | 6.2 | 6.2 | +0.28 (+4.73%) | 17,861,520 |
| 28 Aug 2023 | CNY | 6.06 | 6.15 | 5.91 | 5.92 | 5.92 | +0.1 (+1.72%) | 11,159,120 |
