| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 5.94 | 5.94 | 5.77 | 5.81 | 5.81 | -0.15 (-2.52%) | 3,816,324 |
| 17 Oct 2023 | CNY | 5.97 | 5.97 | 5.87 | 5.96 | 5.96 | 0.0 (0.0%) | 3,232,900 |
| 16 Oct 2023 | CNY | 5.99 | 6.04 | 5.9 | 5.96 | 5.96 | -0.02 (-0.33%) | 3,799,900 |
| 13 Oct 2023 | CNY | 6.11 | 6.12 | 5.97 | 5.98 | 5.98 | -0.13 (-2.13%) | 3,889,600 |
| 12 Oct 2023 | CNY | 6.14 | 6.16 | 6.04 | 6.11 | 6.11 | 0.0 (0.0%) | 3,797,852 |
| 11 Oct 2023 | CNY | 6.08 | 6.2 | 6.01 | 6.11 | 6.11 | -0.01 (-0.16%) | 5,368,552 |
| 10 Oct 2023 | CNY | 6.27 | 6.36 | 6.09 | 6.12 | 6.12 | -0.15 (-2.39%) | 5,123,300 |
| 9 Oct 2023 | CNY | 6.35 | 6.48 | 6.24 | 6.27 | 6.27 | -0.12 (-1.88%) | 6,308,600 |
| 28 Sep 2023 | CNY | 6.4 | 6.48 | 6.37 | 6.39 | 6.39 | +0.02 (+0.31%) | 8,041,300 |
| 27 Sep 2023 | CNY | 6.08 | 6.5 | 6.08 | 6.37 | 6.37 | +0.25 (+4.08%) | 13,943,339 |
| 26 Sep 2023 | CNY | 6.02 | 6.29 | 5.96 | 6.12 | 6.12 | +0.12 (+2%) | 7,283,111 |
| 25 Sep 2023 | CNY | 6.17 | 6.18 | 5.97 | 6 | 6 | -0.13 (-2.12%) | 3,417,102 |
| 22 Sep 2023 | CNY | 5.99 | 6.15 | 5.95 | 6.13 | 6.13 | +0.14 (+2.34%) | 3,132,200 |
| 21 Sep 2023 | CNY | 6.01 | 6.06 | 5.91 | 5.99 | 5.99 | 0.0 (0.0%) | 2,792,700 |
| 20 Sep 2023 | CNY | 6 | 6.1 | 5.96 | 5.99 | 5.99 | -0.04 (-0.66%) | 2,691,859 |
| 19 Sep 2023 | CNY | 6.2 | 6.2 | 6.01 | 6.03 | 6.03 | -0.14 (-2.27%) | 3,660,759 |
| 18 Sep 2023 | CNY | 6.05 | 6.3 | 5.9 | 6.17 | 6.17 | +0.18 (+3.01%) | 4,868,700 |
| 15 Sep 2023 | CNY | 6 | 6.06 | 5.95 | 5.99 | 5.99 | -0.02 (-0.33%) | 2,337,400 |
| 14 Sep 2023 | CNY | 6.06 | 6.08 | 5.96 | 6.01 | 6.01 | -0.06 (-0.99%) | 2,472,752 |
| 13 Sep 2023 | CNY | 6.13 | 6.15 | 6.02 | 6.07 | 6.07 | -0.06 (-0.98%) | 2,832,350 |
| 12 Sep 2023 | CNY | 6.33 | 6.33 | 6.08 | 6.13 | 6.13 | -0.11 (-1.76%) | 3,667,900 |
| 11 Sep 2023 | CNY | 6.25 | 6.37 | 6.17 | 6.24 | 6.24 | 0.0 (0.0%) | 2,355,450 |
| 8 Sep 2023 | CNY | 6.25 | 6.36 | 6.23 | 6.24 | 6.24 | -0.01 (-0.16%) | 2,035,500 |
| 7 Sep 2023 | CNY | 6.43 | 6.43 | 6.25 | 6.25 | 6.25 | -0.15 (-2.34%) | 2,555,750 |
| 6 Sep 2023 | CNY | 6.37 | 6.45 | 6.34 | 6.4 | 6.4 | +0.01 (+0.16%) | 2,903,301 |
| 5 Sep 2023 | CNY | 6.37 | 6.5 | 6.36 | 6.39 | 6.39 | -0.03 (-0.47%) | 4,383,900 |
| 4 Sep 2023 | CNY | 6.29 | 6.47 | 6.29 | 6.42 | 6.42 | +0.14 (+2.23%) | 4,408,800 |
| 1 Sep 2023 | CNY | 6.35 | 6.38 | 6.18 | 6.28 | 6.28 | -0.01 (-0.16%) | 5,479,901 |
| 31 Aug 2023 | CNY | 6.31 | 6.42 | 6.27 | 6.29 | 6.29 | -0.03 (-0.47%) | 4,856,400 |
| 30 Aug 2023 | CNY | 6.21 | 6.41 | 6.21 | 6.32 | 6.32 | +0.11 (+1.77%) | 4,596,100 |
