| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 5.3 | 5.33 | 5.25 | 5.26 | 5.26 | -0.05 (-0.94%) | 36,572,034 |
| 9 Oct 2023 | CNY | 5.3 | 5.33 | 5.24 | 5.31 | 5.31 | +0.02 (+0.38%) | 42,807,429 |
| 28 Sep 2023 | CNY | 5.28 | 5.33 | 5.28 | 5.29 | 5.29 | +0.01 (+0.19%) | 36,753,277 |
| 27 Sep 2023 | CNY | 5.3 | 5.33 | 5.28 | 5.28 | 5.28 | -0.02 (-0.38%) | 40,656,017 |
| 26 Sep 2023 | CNY | 5.34 | 5.36 | 5.3 | 5.3 | 5.3 | -0.05 (-0.93%) | 28,136,051 |
| 25 Sep 2023 | CNY | 5.37 | 5.42 | 5.35 | 5.35 | 5.35 | -0.04 (-0.74%) | 34,496,278 |
| 22 Sep 2023 | CNY | 5.35 | 5.41 | 5.33 | 5.39 | 5.39 | +0.03 (+0.56%) | 48,016,552 |
| 21 Sep 2023 | CNY | 5.41 | 5.43 | 5.34 | 5.36 | 5.36 | -0.06 (-1.11%) | 45,819,409 |
| 20 Sep 2023 | CNY | 5.46 | 5.48 | 5.41 | 5.42 | 5.42 | -0.05 (-0.91%) | 33,759,455 |
| 19 Sep 2023 | CNY | 5.47 | 5.52 | 5.44 | 5.47 | 5.47 | -0.02 (-0.36%) | 45,002,564 |
| 18 Sep 2023 | CNY | 5.52 | 5.54 | 5.42 | 5.49 | 5.49 | -0.06 (-1.08%) | 64,460,216 |
| 15 Sep 2023 | CNY | 5.55 | 5.58 | 5.51 | 5.55 | 5.55 | +0.02 (+0.36%) | 80,589,051 |
| 14 Sep 2023 | CNY | 5.48 | 5.57 | 5.47 | 5.53 | 5.53 | +0.05 (+0.91%) | 82,723,108 |
| 13 Sep 2023 | CNY | 5.46 | 5.52 | 5.44 | 5.48 | 5.48 | +0.02 (+0.37%) | 51,382,707 |
| 12 Sep 2023 | CNY | 5.53 | 5.55 | 5.45 | 5.46 | 5.46 | -0.03 (-0.55%) | 49,573,488 |
| 11 Sep 2023 | CNY | 5.42 | 5.52 | 5.41 | 5.49 | 5.49 | +0.08 (+1.48%) | 74,484,887 |
| 8 Sep 2023 | CNY | 5.39 | 5.45 | 5.38 | 5.41 | 5.41 | 0.0 (0.0%) | 40,190,560 |
| 7 Sep 2023 | CNY | 5.48 | 5.5 | 5.39 | 5.41 | 5.41 | -0.1 (-1.81%) | 57,024,643 |
| 6 Sep 2023 | CNY | 5.51 | 5.53 | 5.48 | 5.51 | 5.51 | -0.02 (-0.36%) | 43,700,388 |
| 5 Sep 2023 | CNY | 5.55 | 5.56 | 5.48 | 5.53 | 5.53 | -0.05 (-0.90%) | 77,310,941 |
| 4 Sep 2023 | CNY | 5.4 | 5.61 | 5.38 | 5.58 | 5.58 | +0.2 (+3.72%) | 153,951,602 |
| 1 Sep 2023 | CNY | 5.25 | 5.38 | 5.24 | 5.38 | 5.38 | +0.13 (+2.48%) | 98,036,957 |
| 31 Aug 2023 | CNY | 5.3 | 5.34 | 5.22 | 5.25 | 5.25 | -0.06 (-1.13%) | 87,804,162 |
| 30 Aug 2023 | CNY | 5.32 | 5.41 | 5.3 | 5.31 | 5.31 | -0.03 (-0.56%) | 83,640,999 |
| 29 Aug 2023 | CNY | 5.32 | 5.36 | 5.28 | 5.34 | 5.34 | +0.01 (+0.19%) | 85,943,372 |
| 28 Aug 2023 | CNY | 5.47 | 5.47 | 5.29 | 5.33 | 5.33 | +0.12 (+2.30%) | 109,933,386 |
| 25 Aug 2023 | CNY | 5.25 | 5.28 | 5.18 | 5.21 | 5.21 | -0.06 (-1.14%) | 61,028,296 |
| 24 Aug 2023 | CNY | 5.25 | 5.38 | 5.23 | 5.27 | 5.27 | +0.05 (+0.96%) | 75,553,577 |
| 23 Aug 2023 | CNY | 5.33 | 5.34 | 5.22 | 5.22 | 5.22 | -0.1 (-1.88%) | 58,474,177 |
| 22 Aug 2023 | CNY | 5.25 | 5.34 | 5.25 | 5.32 | 5.32 | +0.07 (+1.33%) | 59,004,460 |
