| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 5.52 | 5.62 | 5.52 | 5.57 | 5.57 | -0.05 (-0.89%) | 9,299,340 |
| 13 Oct 2023 | CNY | 5.68 | 5.69 | 5.6 | 5.62 | 5.62 | -0.1 (-1.75%) | 11,710,680 |
| 12 Oct 2023 | CNY | 5.75 | 5.81 | 5.71 | 5.72 | 5.72 | -0.02 (-0.35%) | 11,293,530 |
| 11 Oct 2023 | CNY | 5.67 | 5.87 | 5.66 | 5.74 | 5.74 | +0.11 (+1.95%) | 20,835,520 |
| 10 Oct 2023 | CNY | 5.8 | 5.85 | 5.62 | 5.63 | 5.63 | -0.16 (-2.76%) | 18,193,440 |
| 9 Oct 2023 | CNY | 5.88 | 5.91 | 5.78 | 5.79 | 5.79 | -0.12 (-2.03%) | 13,547,520 |
| 28 Sep 2023 | CNY | 5.88 | 5.93 | 5.85 | 5.91 | 5.91 | +0.06 (+1.03%) | 17,146,910 |
| 27 Sep 2023 | CNY | 5.77 | 5.96 | 5.74 | 5.85 | 5.85 | +0.11 (+1.92%) | 30,646,810 |
| 26 Sep 2023 | CNY | 5.73 | 5.84 | 5.7 | 5.74 | 5.74 | 0.0 (0.0%) | 21,072,420 |
| 25 Sep 2023 | CNY | 5.97 | 5.97 | 5.69 | 5.74 | 5.74 | -0.22 (-3.69%) | 26,583,130 |
| 22 Sep 2023 | CNY | 5.78 | 5.98 | 5.77 | 5.96 | 5.96 | +0.18 (+3.11%) | 26,161,520 |
| 21 Sep 2023 | CNY | 5.99 | 6 | 5.75 | 5.78 | 5.78 | -0.24 (-3.99%) | 29,635,240 |
| 20 Sep 2023 | CNY | 6.18 | 6.18 | 6.01 | 6.02 | 6.02 | -0.2 (-3.22%) | 22,283,660 |
| 19 Sep 2023 | CNY | 6.03 | 6.25 | 6.02 | 6.22 | 6.22 | +0.16 (+2.64%) | 34,533,380 |
| 18 Sep 2023 | CNY | 5.99 | 6.08 | 5.91 | 6.06 | 6.06 | +0.06 (+1%) | 10,439,190 |
| 15 Sep 2023 | CNY | 6.06 | 6.09 | 5.98 | 6 | 6 | -0.01 (-0.17%) | 8,832,800 |
| 14 Sep 2023 | CNY | 6.07 | 6.07 | 5.97 | 6.01 | 6.01 | -0.05 (-0.83%) | 9,028,520 |
| 13 Sep 2023 | CNY | 6.09 | 6.14 | 6.02 | 6.06 | 6.06 | -0.02 (-0.33%) | 10,472,970 |
| 12 Sep 2023 | CNY | 6.13 | 6.13 | 6.06 | 6.08 | 6.08 | -0.02 (-0.33%) | 7,328,270 |
| 11 Sep 2023 | CNY | 6 | 6.14 | 5.96 | 6.1 | 6.1 | +0.08 (+1.33%) | 14,885,630 |
| 8 Sep 2023 | CNY | 6.11 | 6.16 | 5.99 | 6.02 | 6.02 | -0.13 (-2.11%) | 18,856,810 |
| 7 Sep 2023 | CNY | 6.22 | 6.26 | 6.13 | 6.15 | 6.15 | -0.13 (-2.07%) | 11,526,480 |
| 6 Sep 2023 | CNY | 6.23 | 6.32 | 6.08 | 6.28 | 6.28 | +0.03 (+0.48%) | 24,492,440 |
| 5 Sep 2023 | CNY | 6.49 | 6.49 | 6.21 | 6.25 | 6.25 | -0.25 (-3.85%) | 23,107,140 |
| 4 Sep 2023 | CNY | 6.36 | 6.53 | 6.36 | 6.5 | 6.5 | +0.16 (+2.52%) | 18,697,710 |
| 1 Sep 2023 | CNY | 6.35 | 6.41 | 6.32 | 6.34 | 6.34 | +0.02 (+0.32%) | 12,409,570 |
| 31 Aug 2023 | CNY | 6.43 | 6.53 | 6.32 | 6.32 | 6.32 | -0.13 (-2.02%) | 19,145,140 |
| 30 Aug 2023 | CNY | 6.62 | 6.62 | 6.39 | 6.45 | 6.45 | -0.17 (-2.57%) | 26,780,630 |
| 29 Aug 2023 | CNY | 6.47 | 6.69 | 6.45 | 6.62 | 6.62 | +0.09 (+1.38%) | 30,909,830 |
| 28 Aug 2023 | CNY | 6.66 | 6.75 | 6.44 | 6.53 | 6.53 | +0.26 (+4.15%) | 37,376,880 |
