| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 5.62 | 5.63 | 5.46 | 5.5 | 5.5 | -0.12 (-2.14%) | 3,163,545 |
| 17 Oct 2023 | CNY | 5.62 | 5.64 | 5.6 | 5.62 | 5.62 | +0.01 (+0.18%) | 1,441,501 |
| 16 Oct 2023 | CNY | 5.6 | 5.63 | 5.57 | 5.61 | 5.61 | +0.01 (+0.18%) | 1,323,100 |
| 13 Oct 2023 | CNY | 5.67 | 5.67 | 5.55 | 5.6 | 5.6 | -0.07 (-1.23%) | 2,801,944 |
| 12 Oct 2023 | CNY | 5.71 | 5.72 | 5.67 | 5.67 | 5.67 | -0.03 (-0.53%) | 1,548,600 |
| 11 Oct 2023 | CNY | 5.7 | 5.74 | 5.68 | 5.7 | 5.7 | 0.0 (0.0%) | 1,620,700 |
| 10 Oct 2023 | CNY | 5.68 | 5.77 | 5.66 | 5.7 | 5.7 | +0.01 (+0.18%) | 2,281,900 |
| 9 Oct 2023 | CNY | 5.66 | 5.75 | 5.58 | 5.69 | 5.69 | -0.02 (-0.35%) | 3,878,799 |
| 28 Sep 2023 | CNY | 5.67 | 5.73 | 5.65 | 5.71 | 5.71 | +0.04 (+0.71%) | 2,202,554 |
| 27 Sep 2023 | CNY | 5.62 | 5.74 | 5.62 | 5.67 | 5.67 | +0.05 (+0.89%) | 3,443,700 |
| 26 Sep 2023 | CNY | 5.82 | 5.83 | 5.62 | 5.62 | 5.62 | -0.3 (-5.07%) | 7,397,300 |
| 25 Sep 2023 | CNY | 5.92 | 6.15 | 5.91 | 5.92 | 5.92 | -0.03 (-0.50%) | 5,724,200 |
| 22 Sep 2023 | CNY | 5.83 | 6.16 | 5.83 | 5.95 | 5.95 | +0.08 (+1.36%) | 8,167,042 |
| 21 Sep 2023 | CNY | 5.92 | 6.04 | 5.82 | 5.87 | 5.87 | -0.05 (-0.84%) | 4,569,601 |
| 20 Sep 2023 | CNY | 5.89 | 6.04 | 5.86 | 5.92 | 5.92 | +0.04 (+0.68%) | 7,288,750 |
| 19 Sep 2023 | CNY | 5.69 | 5.95 | 5.67 | 5.88 | 5.88 | +0.19 (+3.34%) | 6,688,217 |
| 18 Sep 2023 | CNY | 5.6 | 5.74 | 5.6 | 5.69 | 5.69 | +0.07 (+1.25%) | 2,774,202 |
| 15 Sep 2023 | CNY | 5.59 | 5.63 | 5.58 | 5.62 | 5.62 | +0.03 (+0.54%) | 1,136,400 |
| 14 Sep 2023 | CNY | 5.57 | 5.59 | 5.55 | 5.59 | 5.59 | +0.01 (+0.18%) | 1,266,720 |
| 13 Sep 2023 | CNY | 5.65 | 5.65 | 5.52 | 5.58 | 5.58 | -0.05 (-0.89%) | 2,066,345 |
| 12 Sep 2023 | CNY | 5.67 | 5.69 | 5.62 | 5.63 | 5.63 | -0.01 (-0.18%) | 1,488,400 |
| 11 Sep 2023 | CNY | 5.63 | 5.65 | 5.59 | 5.64 | 5.64 | +0.03 (+0.53%) | 1,514,600 |
| 8 Sep 2023 | CNY | 5.65 | 5.65 | 5.6 | 5.61 | 5.61 | 0.0 (0.0%) | 1,010,600 |
| 7 Sep 2023 | CNY | 5.67 | 5.7 | 5.61 | 5.61 | 5.61 | -0.08 (-1.41%) | 1,704,395 |
| 6 Sep 2023 | CNY | 5.69 | 5.74 | 5.66 | 5.69 | 5.69 | 0.0 (0.0%) | 1,353,600 |
| 5 Sep 2023 | CNY | 5.7 | 5.73 | 5.66 | 5.69 | 5.69 | -0.03 (-0.52%) | 1,998,194 |
| 4 Sep 2023 | CNY | 5.64 | 5.79 | 5.64 | 5.72 | 5.72 | +0.07 (+1.24%) | 2,861,570 |
| 1 Sep 2023 | CNY | 5.62 | 5.67 | 5.59 | 5.65 | 5.65 | +0.05 (+0.89%) | 2,229,896 |
| 31 Aug 2023 | CNY | 5.61 | 5.64 | 5.57 | 5.6 | 5.6 | -0.01 (-0.18%) | 1,653,096 |
| 30 Aug 2023 | CNY | 5.58 | 5.66 | 5.55 | 5.61 | 5.61 | +0.02 (+0.36%) | 2,003,800 |
