| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 6.18 | 6.23 | 6.14 | 6.17 | 6.17 | -0.03 (-0.48%) | 10,217,650 |
| 13 Oct 2023 | CNY | 6.19 | 6.25 | 6.17 | 6.2 | 6.2 | -0.02 (-0.32%) | 9,663,020 |
| 12 Oct 2023 | CNY | 6.16 | 6.25 | 6.14 | 6.22 | 6.22 | +0.07 (+1.14%) | 13,464,740 |
| 11 Oct 2023 | CNY | 6.23 | 6.25 | 6.14 | 6.15 | 6.15 | -0.08 (-1.28%) | 16,914,850 |
| 10 Oct 2023 | CNY | 6.32 | 6.35 | 6.22 | 6.23 | 6.23 | -0.1 (-1.58%) | 17,180,490 |
| 9 Oct 2023 | CNY | 6.36 | 6.38 | 6.31 | 6.33 | 6.33 | -0.02 (-0.31%) | 13,014,120 |
| 28 Sep 2023 | CNY | 6.35 | 6.4 | 6.32 | 6.35 | 6.35 | 0.0 (0.0%) | 14,808,980 |
| 27 Sep 2023 | CNY | 6.42 | 6.46 | 6.33 | 6.35 | 6.35 | -0.07 (-1.09%) | 17,545,840 |
| 26 Sep 2023 | CNY | 6.37 | 6.45 | 6.35 | 6.42 | 6.42 | +0.04 (+0.63%) | 13,630,260 |
| 25 Sep 2023 | CNY | 6.4 | 6.46 | 6.36 | 6.38 | 6.38 | -0.02 (-0.31%) | 18,252,510 |
| 22 Sep 2023 | CNY | 6.42 | 6.43 | 6.34 | 6.4 | 6.4 | -0.01 (-0.16%) | 16,354,410 |
| 21 Sep 2023 | CNY | 6.48 | 6.55 | 6.39 | 6.41 | 6.41 | -0.07 (-1.08%) | 19,501,680 |
| 20 Sep 2023 | CNY | 6.51 | 6.55 | 6.45 | 6.48 | 6.48 | -0.01 (-0.15%) | 16,798,890 |
| 19 Sep 2023 | CNY | 6.39 | 6.51 | 6.36 | 6.49 | 6.49 | +0.07 (+1.09%) | 22,226,350 |
| 18 Sep 2023 | CNY | 6.44 | 6.46 | 6.31 | 6.42 | 6.42 | 0.0 (0.0%) | 30,309,500 |
| 15 Sep 2023 | CNY | 6.69 | 6.7 | 6.42 | 6.42 | 6.42 | -0.31 (-4.61%) | 47,962,750 |
| 14 Sep 2023 | CNY | 6.57 | 6.75 | 6.56 | 6.73 | 6.73 | +0.16 (+2.44%) | 23,758,170 |
| 13 Sep 2023 | CNY | 6.59 | 6.62 | 6.53 | 6.57 | 6.57 | 0.0 (0.0%) | 10,493,860 |
| 12 Sep 2023 | CNY | 6.63 | 6.7 | 6.56 | 6.57 | 6.57 | -0.04 (-0.61%) | 11,972,370 |
| 11 Sep 2023 | CNY | 6.54 | 6.68 | 6.52 | 6.61 | 6.61 | +0.06 (+0.92%) | 26,039,330 |
| 8 Sep 2023 | CNY | 6.43 | 6.57 | 6.4 | 6.55 | 6.55 | +0.12 (+1.87%) | 21,303,830 |
| 7 Sep 2023 | CNY | 6.54 | 6.57 | 6.43 | 6.43 | 6.43 | -0.12 (-1.83%) | 15,909,850 |
| 6 Sep 2023 | CNY | 6.54 | 6.62 | 6.51 | 6.55 | 6.55 | 0.0 (0.0%) | 15,220,190 |
| 5 Sep 2023 | CNY | 6.49 | 6.59 | 6.47 | 6.55 | 6.55 | +0.05 (+0.77%) | 16,468,080 |
| 4 Sep 2023 | CNY | 6.46 | 6.53 | 6.43 | 6.5 | 6.5 | +0.04 (+0.62%) | 18,916,890 |
| 1 Sep 2023 | CNY | 6.55 | 6.55 | 6.42 | 6.46 | 6.46 | -0.06 (-0.92%) | 18,869,240 |
| 31 Aug 2023 | CNY | 6.53 | 6.59 | 6.51 | 6.52 | 6.52 | +0.01 (+0.15%) | 20,394,270 |
| 30 Aug 2023 | CNY | 6.55 | 6.68 | 6.5 | 6.51 | 6.51 | -0.02 (-0.31%) | 33,026,820 |
| 29 Aug 2023 | CNY | 6.68 | 6.74 | 6.52 | 6.53 | 6.53 | -0.2 (-2.97%) | 42,230,830 |
| 28 Aug 2023 | CNY | 6.87 | 6.93 | 6.71 | 6.73 | 6.73 | +0.11 (+1.66%) | 23,829,650 |
