| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 6.61 | 6.73 | 6.45 | 6.52 | 6.52 | -0.08 (-1.21%) | 71,486,110 |
| 13 Oct 2023 | CNY | 6.39 | 6.74 | 6.37 | 6.6 | 6.6 | +0.17 (+2.64%) | 104,012,120 |
| 12 Oct 2023 | CNY | 6.4 | 6.49 | 6.35 | 6.43 | 6.43 | -0.02 (-0.31%) | 46,900,940 |
| 11 Oct 2023 | CNY | 6.31 | 6.52 | 6.31 | 6.45 | 6.45 | +0.14 (+2.22%) | 73,975,830 |
| 10 Oct 2023 | CNY | 6.27 | 6.36 | 6.25 | 6.31 | 6.31 | 0.0 (0.0%) | 34,767,600 |
| 9 Oct 2023 | CNY | 6.16 | 6.35 | 6.15 | 6.31 | 6.31 | +0.16 (+2.60%) | 72,953,890 |
| 28 Sep 2023 | CNY | 5.93 | 6.19 | 5.92 | 6.15 | 6.15 | +0.24 (+4.06%) | 43,438,430 |
| 27 Sep 2023 | CNY | 5.89 | 5.94 | 5.86 | 5.91 | 5.91 | 0.0 (0.0%) | 15,259,290 |
| 26 Sep 2023 | CNY | 5.96 | 5.99 | 5.9 | 5.91 | 5.91 | -0.08 (-1.34%) | 12,409,800 |
| 25 Sep 2023 | CNY | 6.02 | 6.04 | 5.96 | 5.99 | 5.99 | -0.04 (-0.66%) | 15,369,810 |
| 22 Sep 2023 | CNY | 5.85 | 6.04 | 5.84 | 6.03 | 6.03 | +0.17 (+2.90%) | 23,073,190 |
| 21 Sep 2023 | CNY | 5.83 | 5.93 | 5.8 | 5.86 | 5.86 | +0.03 (+0.51%) | 21,237,140 |
| 20 Sep 2023 | CNY | 5.91 | 5.96 | 5.82 | 5.83 | 5.83 | -0.07 (-1.19%) | 13,251,900 |
| 19 Sep 2023 | CNY | 6 | 6.01 | 5.88 | 5.9 | 5.9 | -0.11 (-1.83%) | 17,069,700 |
| 18 Sep 2023 | CNY | 5.97 | 6.05 | 5.91 | 6.01 | 6.01 | +0.03 (+0.50%) | 17,197,000 |
| 15 Sep 2023 | CNY | 6.04 | 6.06 | 5.95 | 5.98 | 5.98 | -0.03 (-0.50%) | 18,015,320 |
| 14 Sep 2023 | CNY | 6.08 | 6.09 | 5.97 | 6.01 | 6.01 | -0.07 (-1.15%) | 21,309,490 |
| 13 Sep 2023 | CNY | 6.14 | 6.16 | 6.03 | 6.08 | 6.08 | -0.09 (-1.46%) | 25,977,990 |
| 12 Sep 2023 | CNY | 6.2 | 6.22 | 6.14 | 6.17 | 6.17 | -0.01 (-0.16%) | 21,832,900 |
| 11 Sep 2023 | CNY | 6.23 | 6.25 | 6.14 | 6.18 | 6.18 | +0.02 (+0.32%) | 37,618,000 |
| 8 Sep 2023 | CNY | 6.07 | 6.21 | 6.05 | 6.16 | 6.16 | +0.09 (+1.48%) | 31,433,500 |
| 7 Sep 2023 | CNY | 6.2 | 6.2 | 6.06 | 6.07 | 6.07 | -0.17 (-2.72%) | 34,592,290 |
| 6 Sep 2023 | CNY | 6.11 | 6.25 | 6.06 | 6.24 | 6.24 | +0.18 (+2.97%) | 53,887,480 |
| 5 Sep 2023 | CNY | 6 | 6.1 | 5.99 | 6.06 | 6.06 | +0.07 (+1.17%) | 28,462,230 |
| 4 Sep 2023 | CNY | 5.9 | 5.99 | 5.88 | 5.99 | 5.99 | +0.11 (+1.87%) | 20,630,440 |
| 1 Sep 2023 | CNY | 5.9 | 5.91 | 5.85 | 5.88 | 5.88 | 0.0 (0.0%) | 9,731,940 |
| 31 Aug 2023 | CNY | 5.86 | 5.91 | 5.84 | 5.88 | 5.88 | -0.01 (-0.17%) | 17,463,750 |
| 30 Aug 2023 | CNY | 5.87 | 5.95 | 5.84 | 5.89 | 5.89 | +0.07 (+1.20%) | 25,036,250 |
| 29 Aug 2023 | CNY | 5.66 | 5.84 | 5.63 | 5.82 | 5.82 | +0.18 (+3.19%) | 23,515,430 |
| 28 Aug 2023 | CNY | 5.9 | 5.97 | 5.61 | 5.64 | 5.64 | +0.05 (+0.89%) | 26,110,290 |
