| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 7.69 | 8.62 | 7.69 | 8.62 | 8.62 | +0.78 (+9.95%) | 98,084,110 |
| 13 Oct 2023 | CNY | 7.77 | 8.31 | 7.58 | 7.84 | 7.84 | +0.29 (+3.84%) | 110,129,720 |
| 12 Oct 2023 | CNY | 6.84 | 7.55 | 6.73 | 7.55 | 7.55 | +0.69 (+10.06%) | 73,643,100 |
| 11 Oct 2023 | CNY | 6.73 | 7.19 | 6.65 | 6.86 | 6.86 | +0.2 (+3.00%) | 55,192,490 |
| 10 Oct 2023 | CNY | 6.73 | 6.85 | 6.62 | 6.66 | 6.66 | +0.03 (+0.45%) | 29,542,120 |
| 9 Oct 2023 | CNY | 6.73 | 6.98 | 6.59 | 6.63 | 6.63 | -0.03 (-0.45%) | 39,385,220 |
| 28 Sep 2023 | CNY | 6.5 | 6.98 | 6.46 | 6.66 | 6.66 | +0.18 (+2.78%) | 50,285,870 |
| 27 Sep 2023 | CNY | 6.54 | 6.69 | 6.26 | 6.48 | 6.48 | -0.07 (-1.07%) | 41,335,370 |
| 26 Sep 2023 | CNY | 6.78 | 6.93 | 6.54 | 6.55 | 6.55 | -0.3 (-4.38%) | 50,547,300 |
| 25 Sep 2023 | CNY | 6.74 | 7.17 | 6.66 | 6.85 | 6.85 | -0.23 (-3.25%) | 74,460,750 |
| 22 Sep 2023 | CNY | 6.79 | 7.38 | 6.72 | 7.08 | 7.08 | +0.37 (+5.51%) | 107,640,100 |
| 21 Sep 2023 | CNY | 6.98 | 7.15 | 6.64 | 6.71 | 6.71 | -0.46 (-6.42%) | 81,806,790 |
| 20 Sep 2023 | CNY | 6.33 | 7.17 | 6.21 | 7.17 | 7.17 | +0.65 (+9.97%) | 86,083,860 |
| 19 Sep 2023 | CNY | 6.98 | 7.21 | 6.44 | 6.52 | 6.52 | -0.03 (-0.46%) | 100,063,630 |
| 18 Sep 2023 | CNY | 5.91 | 6.55 | 5.83 | 6.55 | 6.55 | +0.6 (+10.08%) | 28,720,590 |
| 15 Sep 2023 | CNY | 5.83 | 5.95 | 5.79 | 5.95 | 5.95 | +0.14 (+2.41%) | 8,114,400 |
| 14 Sep 2023 | CNY | 5.85 | 5.85 | 5.78 | 5.81 | 5.81 | -0.03 (-0.51%) | 5,558,700 |
| 13 Sep 2023 | CNY | 5.88 | 5.92 | 5.79 | 5.84 | 5.84 | -0.04 (-0.68%) | 7,358,400 |
| 12 Sep 2023 | CNY | 5.98 | 6.02 | 5.87 | 5.88 | 5.88 | -0.06 (-1.01%) | 9,230,500 |
| 11 Sep 2023 | CNY | 5.88 | 6 | 5.78 | 5.94 | 5.94 | 0.0 (0.0%) | 14,107,960 |
| 8 Sep 2023 | CNY | 5.95 | 6.04 | 5.78 | 5.94 | 5.94 | 0.0 (0.0%) | 12,814,000 |
| 7 Sep 2023 | CNY | 5.92 | 6.17 | 5.88 | 5.94 | 5.94 | +0.06 (+1.02%) | 20,388,730 |
| 6 Sep 2023 | CNY | 5.81 | 6.06 | 5.74 | 5.88 | 5.88 | +0.1 (+1.73%) | 16,124,480 |
| 5 Sep 2023 | CNY | 5.84 | 5.9 | 5.72 | 5.78 | 5.78 | -0.07 (-1.20%) | 10,052,800 |
| 4 Sep 2023 | CNY | 5.64 | 5.87 | 5.61 | 5.85 | 5.85 | +0.21 (+3.72%) | 11,224,340 |
| 1 Sep 2023 | CNY | 5.65 | 5.67 | 5.51 | 5.64 | 5.64 | -0.04 (-0.70%) | 11,309,600 |
| 31 Aug 2023 | CNY | 5.88 | 5.88 | 5.64 | 5.68 | 5.68 | -0.2 (-3.40%) | 12,976,900 |
| 30 Aug 2023 | CNY | 6.09 | 6.09 | 5.86 | 5.88 | 5.88 | -0.22 (-3.61%) | 13,568,000 |
| 29 Aug 2023 | CNY | 5.77 | 6.1 | 5.77 | 6.1 | 6.1 | +0.29 (+4.99%) | 11,423,800 |
| 28 Aug 2023 | CNY | 5.87 | 6 | 5.73 | 5.81 | 5.81 | +0.2 (+3.57%) | 17,056,100 |
