| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 5.37 | 5.39 | 5.27 | 5.31 | 5.31 | -0.04 (-0.75%) | 5,161,100 |
| 13 Oct 2023 | CNY | 5.4 | 5.41 | 5.31 | 5.35 | 5.35 | -0.06 (-1.11%) | 4,548,350 |
| 12 Oct 2023 | CNY | 5.37 | 5.45 | 5.37 | 5.41 | 5.41 | +0.07 (+1.31%) | 5,196,300 |
| 11 Oct 2023 | CNY | 5.36 | 5.41 | 5.34 | 5.34 | 5.34 | -0.03 (-0.56%) | 5,144,190 |
| 10 Oct 2023 | CNY | 5.39 | 5.5 | 5.36 | 5.37 | 5.37 | -0.03 (-0.56%) | 6,480,900 |
| 9 Oct 2023 | CNY | 5.47 | 5.48 | 5.35 | 5.4 | 5.4 | -0.07 (-1.28%) | 5,895,300 |
| 28 Sep 2023 | CNY | 5.51 | 5.53 | 5.46 | 5.47 | 5.47 | -0.03 (-0.55%) | 5,152,180 |
| 27 Sep 2023 | CNY | 5.47 | 5.55 | 5.43 | 5.5 | 5.5 | +0.01 (+0.18%) | 4,679,480 |
| 26 Sep 2023 | CNY | 5.57 | 5.57 | 5.47 | 5.49 | 5.49 | -0.06 (-1.08%) | 5,126,220 |
| 25 Sep 2023 | CNY | 5.6 | 5.61 | 5.53 | 5.55 | 5.55 | -0.06 (-1.07%) | 4,341,200 |
| 22 Sep 2023 | CNY | 5.55 | 5.64 | 5.54 | 5.61 | 5.61 | +0.04 (+0.72%) | 5,783,740 |
| 21 Sep 2023 | CNY | 5.62 | 5.63 | 5.54 | 5.57 | 5.57 | -0.05 (-0.89%) | 4,705,070 |
| 20 Sep 2023 | CNY | 5.68 | 5.68 | 5.61 | 5.62 | 5.62 | -0.05 (-0.88%) | 4,014,670 |
| 19 Sep 2023 | CNY | 5.7 | 5.71 | 5.65 | 5.67 | 5.67 | -0.04 (-0.70%) | 4,216,100 |
| 18 Sep 2023 | CNY | 5.67 | 5.72 | 5.64 | 5.71 | 5.71 | +0.04 (+0.71%) | 6,377,900 |
| 15 Sep 2023 | CNY | 5.69 | 5.73 | 5.64 | 5.67 | 5.67 | -0.01 (-0.18%) | 4,265,900 |
| 14 Sep 2023 | CNY | 5.64 | 5.7 | 5.64 | 5.68 | 5.68 | 0.0 (0.0%) | 4,178,910 |
| 13 Sep 2023 | CNY | 5.61 | 5.72 | 5.61 | 5.68 | 5.68 | +0.04 (+0.71%) | 6,151,560 |
| 12 Sep 2023 | CNY | 5.71 | 5.72 | 5.62 | 5.64 | 5.64 | -0.07 (-1.23%) | 4,129,230 |
| 11 Sep 2023 | CNY | 5.62 | 5.77 | 5.56 | 5.71 | 5.71 | +0.11 (+1.96%) | 7,973,010 |
| 8 Sep 2023 | CNY | 5.66 | 5.66 | 5.57 | 5.6 | 5.6 | -0.04 (-0.71%) | 3,806,500 |
| 7 Sep 2023 | CNY | 5.68 | 5.72 | 5.64 | 5.64 | 5.64 | -0.03 (-0.53%) | 4,955,170 |
| 6 Sep 2023 | CNY | 5.68 | 5.69 | 5.6 | 5.67 | 5.67 | +0.02 (+0.35%) | 4,996,310 |
| 5 Sep 2023 | CNY | 5.65 | 5.68 | 5.61 | 5.65 | 5.65 | 0.0 (0.0%) | 6,609,300 |
| 4 Sep 2023 | CNY | 5.6 | 5.66 | 5.59 | 5.65 | 5.65 | +0.07 (+1.25%) | 5,360,300 |
| 1 Sep 2023 | CNY | 5.56 | 5.65 | 5.56 | 5.58 | 5.58 | 0.0 (0.0%) | 7,054,830 |
| 31 Aug 2023 | CNY | 5.75 | 5.75 | 5.53 | 5.58 | 5.58 | -0.1 (-1.76%) | 7,535,170 |
| 30 Aug 2023 | CNY | 5.79 | 5.85 | 5.67 | 5.68 | 5.68 | -0.13 (-2.24%) | 9,518,690 |
| 29 Aug 2023 | CNY | 5.78 | 5.9 | 5.75 | 5.81 | 5.81 | +0.03 (+0.52%) | 7,743,860 |
| 28 Aug 2023 | CNY | 5.98 | 6.02 | 5.76 | 5.78 | 5.78 | +0.03 (+0.52%) | 7,900,170 |
