| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.79 | 4.79 | 4.63 | 4.67 | 4.67 | -0.06 (-1.27%) | 49,430,150 |
| 13 Oct 2023 | CNY | 4.81 | 4.87 | 4.7 | 4.73 | 4.73 | -0.17 (-3.47%) | 77,209,660 |
| 12 Oct 2023 | CNY | 4.91 | 4.93 | 4.88 | 4.9 | 4.9 | +0.01 (+0.20%) | 41,073,930 |
| 11 Oct 2023 | CNY | 4.95 | 4.99 | 4.88 | 4.89 | 4.89 | -0.07 (-1.41%) | 62,122,900 |
| 10 Oct 2023 | CNY | 4.99 | 5.04 | 4.93 | 4.96 | 4.96 | -0.02 (-0.40%) | 53,038,830 |
| 9 Oct 2023 | CNY | 5.18 | 5.18 | 4.96 | 4.98 | 4.98 | -0.2 (-3.86%) | 88,422,500 |
| 28 Sep 2023 | CNY | 5.17 | 5.26 | 5.16 | 5.18 | 5.18 | +0.03 (+0.58%) | 64,549,850 |
| 27 Sep 2023 | CNY | 5.19 | 5.26 | 5.14 | 5.15 | 5.15 | -0.04 (-0.77%) | 65,516,930 |
| 26 Sep 2023 | CNY | 5.24 | 5.31 | 5.18 | 5.19 | 5.19 | -0.05 (-0.95%) | 70,767,810 |
| 25 Sep 2023 | CNY | 5.28 | 5.36 | 5.2 | 5.24 | 5.24 | -0.04 (-0.76%) | 68,824,870 |
| 22 Sep 2023 | CNY | 5.17 | 5.29 | 5.15 | 5.28 | 5.28 | +0.09 (+1.73%) | 75,253,050 |
| 21 Sep 2023 | CNY | 5.29 | 5.35 | 5.19 | 5.19 | 5.19 | -0.17 (-3.17%) | 84,790,810 |
| 20 Sep 2023 | CNY | 5.29 | 5.48 | 5.27 | 5.36 | 5.36 | +0.13 (+2.49%) | 117,880,810 |
| 19 Sep 2023 | CNY | 5.3 | 5.35 | 5.22 | 5.23 | 5.23 | -0.07 (-1.32%) | 67,262,930 |
| 18 Sep 2023 | CNY | 5.35 | 5.39 | 5.25 | 5.3 | 5.3 | -0.06 (-1.12%) | 76,311,550 |
| 15 Sep 2023 | CNY | 5.38 | 5.48 | 5.32 | 5.36 | 5.36 | -0.04 (-0.74%) | 77,109,610 |
| 14 Sep 2023 | CNY | 5.51 | 5.55 | 5.39 | 5.4 | 5.4 | -0.21 (-3.74%) | 112,032,250 |
| 13 Sep 2023 | CNY | 5.42 | 5.67 | 5.35 | 5.61 | 5.61 | +0.14 (+2.56%) | 179,448,870 |
| 12 Sep 2023 | CNY | 5.38 | 5.58 | 5.33 | 5.47 | 5.47 | +0.07 (+1.30%) | 123,798,590 |
| 11 Sep 2023 | CNY | 5.33 | 5.43 | 5.3 | 5.4 | 5.4 | +0.02 (+0.37%) | 85,662,450 |
| 8 Sep 2023 | CNY | 5.57 | 5.59 | 5.36 | 5.38 | 5.38 | -0.24 (-4.27%) | 131,177,050 |
| 7 Sep 2023 | CNY | 5.56 | 5.73 | 5.51 | 5.62 | 5.62 | +0.06 (+1.08%) | 155,595,580 |
| 6 Sep 2023 | CNY | 5.68 | 5.75 | 5.55 | 5.56 | 5.56 | -0.23 (-3.97%) | 145,120,740 |
| 5 Sep 2023 | CNY | 6.15 | 6.18 | 5.61 | 5.79 | 5.79 | -0.31 (-5.08%) | 233,100,910 |
| 4 Sep 2023 | CNY | 6 | 6.38 | 5.97 | 6.1 | 6.1 | +0.12 (+2.01%) | 210,182,490 |
| 1 Sep 2023 | CNY | 6.2 | 6.43 | 5.97 | 5.98 | 5.98 | -0.48 (-7.43%) | 217,595,430 |
| 31 Aug 2023 | CNY | 6.3 | 6.64 | 5.94 | 6.46 | 6.46 | +0.14 (+2.22%) | 330,234,530 |
| 30 Aug 2023 | CNY | 6.43 | 6.68 | 6.26 | 6.32 | 6.32 | -0.24 (-3.66%) | 262,246,010 |
| 29 Aug 2023 | CNY | 6.88 | 6.95 | 6.41 | 6.56 | 6.56 | -0.78 (-10.63%) | 354,618,670 |
| 28 Aug 2023 | CNY | 7.04 | 7.77 | 6.7 | 7.34 | 7.34 | +0.32 (+4.56%) | 420,707,100 |
