| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 6.13 | 6.15 | 6.01 | 6.05 | 6.05 | -0.05 (-0.82%) | 2,620,400 |
| 13 Oct 2023 | CNY | 6.27 | 6.27 | 6.08 | 6.1 | 6.1 | -0.19 (-3.02%) | 4,321,860 |
| 12 Oct 2023 | CNY | 6.28 | 6.3 | 6.16 | 6.29 | 6.29 | +0.03 (+0.48%) | 3,614,820 |
| 11 Oct 2023 | CNY | 6.3 | 6.33 | 6.17 | 6.26 | 6.26 | -0.03 (-0.48%) | 3,244,200 |
| 10 Oct 2023 | CNY | 6.32 | 6.37 | 6.26 | 6.29 | 6.29 | -0.03 (-0.47%) | 3,186,040 |
| 9 Oct 2023 | CNY | 6.37 | 6.43 | 6.26 | 6.32 | 6.32 | -0.03 (-0.47%) | 3,214,160 |
| 28 Sep 2023 | CNY | 6.33 | 6.38 | 6.3 | 6.35 | 6.35 | +0.02 (+0.32%) | 2,209,000 |
| 27 Sep 2023 | CNY | 6.3 | 6.38 | 6.27 | 6.33 | 6.33 | +0.01 (+0.16%) | 2,438,360 |
| 26 Sep 2023 | CNY | 6.22 | 6.36 | 6.17 | 6.32 | 6.32 | +0.09 (+1.44%) | 3,915,260 |
| 25 Sep 2023 | CNY | 6.27 | 6.32 | 6.19 | 6.23 | 6.23 | -0.03 (-0.48%) | 2,336,460 |
| 22 Sep 2023 | CNY | 6.26 | 6.28 | 6.16 | 6.26 | 6.26 | +0.01 (+0.16%) | 1,876,700 |
| 21 Sep 2023 | CNY | 6.32 | 6.34 | 6.22 | 6.25 | 6.25 | -0.07 (-1.11%) | 2,107,760 |
| 20 Sep 2023 | CNY | 6.38 | 6.38 | 6.3 | 6.32 | 6.32 | -0.06 (-0.94%) | 2,051,520 |
| 19 Sep 2023 | CNY | 6.39 | 6.44 | 6.34 | 6.38 | 6.38 | -0.01 (-0.16%) | 2,846,440 |
| 18 Sep 2023 | CNY | 6.34 | 6.42 | 6.21 | 6.39 | 6.39 | +0.1 (+1.59%) | 4,558,260 |
| 15 Sep 2023 | CNY | 6.27 | 6.32 | 6.1 | 6.29 | 6.29 | +0.05 (+0.80%) | 5,443,180 |
| 14 Sep 2023 | CNY | 6.35 | 6.37 | 6.21 | 6.24 | 6.24 | -0.08 (-1.27%) | 3,591,490 |
| 13 Sep 2023 | CNY | 6.29 | 6.36 | 6.26 | 6.32 | 6.32 | +0.03 (+0.48%) | 3,529,120 |
| 12 Sep 2023 | CNY | 6.33 | 6.35 | 6.25 | 6.29 | 6.29 | +0.01 (+0.16%) | 3,217,420 |
| 11 Sep 2023 | CNY | 6.33 | 6.38 | 6.23 | 6.28 | 6.28 | -0.05 (-0.79%) | 5,316,340 |
| 8 Sep 2023 | CNY | 6.3 | 6.37 | 6.25 | 6.33 | 6.33 | +0.06 (+0.96%) | 6,587,880 |
| 7 Sep 2023 | CNY | 6.49 | 6.5 | 6.27 | 6.27 | 6.27 | -0.2 (-3.09%) | 8,413,640 |
| 6 Sep 2023 | CNY | 6.53 | 6.56 | 6.41 | 6.47 | 6.47 | -0.15 (-2.27%) | 12,429,590 |
| 5 Sep 2023 | CNY | 6.82 | 6.83 | 6.42 | 6.62 | 6.62 | -0.23 (-3.36%) | 20,316,800 |
| 4 Sep 2023 | CNY | 6.45 | 7.29 | 6.4 | 6.85 | 6.85 | +0.46 (+7.20%) | 23,871,250 |
| 1 Sep 2023 | CNY | 6.43 | 6.44 | 6.26 | 6.39 | 6.39 | -0.01 (-0.16%) | 3,666,350 |
| 31 Aug 2023 | CNY | 6.5 | 6.53 | 6.34 | 6.4 | 6.4 | -0.12 (-1.84%) | 4,963,540 |
| 30 Aug 2023 | CNY | 6.62 | 6.64 | 6.5 | 6.52 | 6.52 | -0.12 (-1.81%) | 4,684,320 |
| 29 Aug 2023 | CNY | 6.47 | 6.65 | 6.46 | 6.64 | 6.64 | +0.1 (+1.53%) | 5,590,000 |
| 28 Aug 2023 | CNY | 6.68 | 6.74 | 6.47 | 6.54 | 6.54 | +0.06 (+0.93%) | 7,700,290 |
