| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 5.82 | 5.82 | 5.68 | 5.71 | 5.71 | -0.1 (-1.72%) | 10,164,240 |
| 13 Oct 2023 | CNY | 5.88 | 5.94 | 5.77 | 5.81 | 5.81 | -0.07 (-1.19%) | 6,552,750 |
| 12 Oct 2023 | CNY | 5.77 | 5.97 | 5.75 | 5.88 | 5.88 | +0.11 (+1.91%) | 9,971,830 |
| 11 Oct 2023 | CNY | 5.99 | 6.02 | 5.75 | 5.77 | 5.77 | -0.19 (-3.19%) | 10,767,350 |
| 10 Oct 2023 | CNY | 6.04 | 6.07 | 5.91 | 5.96 | 5.96 | -0.09 (-1.49%) | 7,946,920 |
| 9 Oct 2023 | CNY | 5.99 | 6.12 | 5.99 | 6.05 | 6.05 | +0.05 (+0.83%) | 10,693,730 |
| 28 Sep 2023 | CNY | 5.81 | 6.01 | 5.77 | 6 | 6 | +0.2 (+3.45%) | 8,561,030 |
| 27 Sep 2023 | CNY | 5.76 | 5.83 | 5.69 | 5.8 | 5.8 | +0.04 (+0.69%) | 7,121,550 |
| 26 Sep 2023 | CNY | 5.82 | 5.86 | 5.73 | 5.76 | 5.76 | -0.08 (-1.37%) | 7,231,650 |
| 25 Sep 2023 | CNY | 5.91 | 5.99 | 5.81 | 5.84 | 5.84 | -0.06 (-1.02%) | 6,183,400 |
| 22 Sep 2023 | CNY | 5.82 | 5.9 | 5.78 | 5.9 | 5.9 | +0.13 (+2.25%) | 5,936,630 |
| 21 Sep 2023 | CNY | 5.95 | 5.95 | 5.76 | 5.77 | 5.77 | -0.13 (-2.20%) | 6,765,250 |
| 20 Sep 2023 | CNY | 5.95 | 6.01 | 5.89 | 5.9 | 5.9 | -0.05 (-0.84%) | 8,354,000 |
| 19 Sep 2023 | CNY | 6.08 | 6.09 | 5.93 | 5.95 | 5.95 | -0.15 (-2.46%) | 7,961,280 |
| 18 Sep 2023 | CNY | 5.89 | 6.14 | 5.84 | 6.1 | 6.1 | +0.22 (+3.74%) | 13,184,810 |
| 15 Sep 2023 | CNY | 5.93 | 5.98 | 5.86 | 5.88 | 5.88 | -0.03 (-0.51%) | 7,752,850 |
| 14 Sep 2023 | CNY | 6.07 | 6.11 | 5.85 | 5.91 | 5.91 | -0.19 (-3.11%) | 12,282,810 |
| 13 Sep 2023 | CNY | 6.3 | 6.3 | 6.03 | 6.1 | 6.1 | -0.22 (-3.48%) | 11,925,560 |
| 12 Sep 2023 | CNY | 6.21 | 6.36 | 6.18 | 6.32 | 6.32 | +0.11 (+1.77%) | 12,457,930 |
| 11 Sep 2023 | CNY | 5.99 | 6.24 | 5.94 | 6.21 | 6.21 | +0.32 (+5.43%) | 18,033,600 |
| 8 Sep 2023 | CNY | 5.9 | 5.99 | 5.88 | 5.89 | 5.89 | -0.01 (-0.17%) | 8,535,900 |
| 7 Sep 2023 | CNY | 6.19 | 6.19 | 5.89 | 5.9 | 5.9 | -0.29 (-4.68%) | 11,219,250 |
| 6 Sep 2023 | CNY | 6.17 | 6.22 | 6.11 | 6.19 | 6.19 | +0.04 (+0.65%) | 5,205,170 |
| 5 Sep 2023 | CNY | 6.18 | 6.22 | 6.13 | 6.15 | 6.15 | -0.03 (-0.49%) | 7,636,500 |
| 4 Sep 2023 | CNY | 6.1 | 6.18 | 6.06 | 6.18 | 6.18 | +0.12 (+1.98%) | 9,618,420 |
| 1 Sep 2023 | CNY | 6.11 | 6.17 | 6.02 | 6.06 | 6.06 | 0.0 (0.0%) | 8,689,800 |
| 31 Aug 2023 | CNY | 6.26 | 6.34 | 6.05 | 6.06 | 6.06 | -0.19 (-3.04%) | 9,653,300 |
| 30 Aug 2023 | CNY | 6.25 | 6.37 | 6.19 | 6.25 | 6.25 | -0.01 (-0.16%) | 7,399,600 |
| 29 Aug 2023 | CNY | 6 | 6.28 | 5.98 | 6.26 | 6.26 | +0.2 (+3.30%) | 9,186,000 |
| 28 Aug 2023 | CNY | 6.21 | 6.26 | 6.03 | 6.06 | 6.06 | +0.1 (+1.68%) | 7,837,660 |
