| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 5.62 | 5.65 | 5.48 | 5.52 | 5.52 | -0.08 (-1.43%) | 10,660,600 |
| 13 Oct 2023 | CNY | 5.68 | 5.7 | 5.58 | 5.6 | 5.6 | -0.1 (-1.75%) | 13,275,100 |
| 12 Oct 2023 | CNY | 5.76 | 5.79 | 5.68 | 5.7 | 5.7 | -0.02 (-0.35%) | 12,297,140 |
| 11 Oct 2023 | CNY | 5.78 | 5.82 | 5.68 | 5.72 | 5.72 | -0.06 (-1.04%) | 17,325,400 |
| 10 Oct 2023 | CNY | 5.84 | 5.88 | 5.76 | 5.78 | 5.78 | -0.04 (-0.69%) | 12,231,940 |
| 9 Oct 2023 | CNY | 6.05 | 6.07 | 5.8 | 5.82 | 5.82 | -0.23 (-3.80%) | 21,915,490 |
| 28 Sep 2023 | CNY | 6.04 | 6.09 | 5.98 | 6.05 | 6.05 | +0.01 (+0.17%) | 13,619,400 |
| 27 Sep 2023 | CNY | 6.12 | 6.13 | 6.02 | 6.04 | 6.04 | -0.05 (-0.82%) | 16,035,900 |
| 26 Sep 2023 | CNY | 6.14 | 6.2 | 6.07 | 6.09 | 6.09 | -0.06 (-0.98%) | 13,955,800 |
| 25 Sep 2023 | CNY | 6.35 | 6.35 | 6.09 | 6.15 | 6.15 | -0.22 (-3.45%) | 20,410,500 |
| 22 Sep 2023 | CNY | 6.22 | 6.38 | 6.17 | 6.37 | 6.37 | +0.15 (+2.41%) | 19,070,000 |
| 21 Sep 2023 | CNY | 6.28 | 6.37 | 6.2 | 6.22 | 6.22 | -0.03 (-0.48%) | 15,242,200 |
| 20 Sep 2023 | CNY | 6.27 | 6.35 | 6.24 | 6.25 | 6.25 | -0.03 (-0.48%) | 16,323,000 |
| 19 Sep 2023 | CNY | 6.39 | 6.45 | 6.28 | 6.28 | 6.28 | -0.11 (-1.72%) | 17,742,250 |
| 18 Sep 2023 | CNY | 6.32 | 6.43 | 6.31 | 6.39 | 6.39 | -0.08 (-1.24%) | 18,046,800 |
| 15 Sep 2023 | CNY | 6.61 | 6.63 | 6.42 | 6.47 | 6.47 | -0.07 (-1.07%) | 22,872,460 |
| 14 Sep 2023 | CNY | 6.69 | 6.69 | 6.49 | 6.54 | 6.54 | -0.17 (-2.53%) | 28,130,550 |
| 13 Sep 2023 | CNY | 6.7 | 6.85 | 6.62 | 6.71 | 6.71 | -0.04 (-0.59%) | 29,006,300 |
| 12 Sep 2023 | CNY | 6.72 | 6.83 | 6.62 | 6.75 | 6.75 | 0.0 (0.0%) | 29,673,160 |
| 11 Sep 2023 | CNY | 6.99 | 7 | 6.52 | 6.75 | 6.75 | -0.21 (-3.02%) | 48,348,810 |
| 8 Sep 2023 | CNY | 7.37 | 7.4 | 6.76 | 6.96 | 6.96 | -0.55 (-7.32%) | 75,196,210 |
| 7 Sep 2023 | CNY | 7.54 | 7.92 | 7.5 | 7.51 | 7.51 | -0.24 (-3.10%) | 59,237,810 |
| 6 Sep 2023 | CNY | 7.45 | 7.95 | 7.26 | 7.75 | 7.75 | +0.32 (+4.31%) | 78,459,570 |
| 5 Sep 2023 | CNY | 7.61 | 7.63 | 7.3 | 7.43 | 7.43 | -0.22 (-2.88%) | 38,914,820 |
| 4 Sep 2023 | CNY | 7.96 | 8.07 | 7.54 | 7.65 | 7.65 | -0.22 (-2.80%) | 60,291,390 |
| 1 Sep 2023 | CNY | 8.37 | 8.45 | 7.66 | 7.87 | 7.87 | -0.34 (-4.14%) | 63,204,460 |
| 31 Aug 2023 | CNY | 8.63 | 8.69 | 8.01 | 8.21 | 8.21 | -0.4 (-4.65%) | 66,191,760 |
| 30 Aug 2023 | CNY | 8.55 | 8.84 | 8.3 | 8.61 | 8.61 | -0.24 (-2.71%) | 95,954,220 |
| 29 Aug 2023 | CNY | 8.11 | 9.11 | 7.86 | 8.85 | 8.85 | +0.57 (+6.88%) | 132,388,420 |
| 28 Aug 2023 | CNY | 8.48 | 8.48 | 8 | 8.28 | 8.28 | +0.57 (+7.39%) | 99,206,370 |
