| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 5.57 | 5.6 | 5.52 | 5.55 | 5.55 | -0.01 (-0.18%) | 6,789,300 |
| 13 Oct 2023 | CNY | 5.59 | 5.61 | 5.55 | 5.56 | 5.56 | -0.06 (-1.07%) | 5,560,000 |
| 12 Oct 2023 | CNY | 5.53 | 5.68 | 5.53 | 5.62 | 5.62 | +0.1 (+1.81%) | 9,370,880 |
| 11 Oct 2023 | CNY | 5.51 | 5.57 | 5.5 | 5.52 | 5.52 | +0.02 (+0.36%) | 6,084,250 |
| 10 Oct 2023 | CNY | 5.54 | 5.57 | 5.47 | 5.5 | 5.5 | -0.04 (-0.72%) | 6,810,070 |
| 9 Oct 2023 | CNY | 5.55 | 5.59 | 5.52 | 5.54 | 5.54 | -0.02 (-0.36%) | 8,495,960 |
| 28 Sep 2023 | CNY | 5.61 | 5.63 | 5.56 | 5.56 | 5.56 | -0.03 (-0.54%) | 4,954,010 |
| 27 Sep 2023 | CNY | 5.66 | 5.67 | 5.58 | 5.59 | 5.59 | -0.06 (-1.06%) | 5,622,110 |
| 26 Sep 2023 | CNY | 5.67 | 5.68 | 5.62 | 5.65 | 5.65 | -0.01 (-0.18%) | 6,123,300 |
| 25 Sep 2023 | CNY | 5.67 | 5.7 | 5.64 | 5.66 | 5.66 | 0.0 (0.0%) | 8,148,500 |
| 22 Sep 2023 | CNY | 5.7 | 5.73 | 5.65 | 5.66 | 5.66 | -0.03 (-0.53%) | 6,695,300 |
| 21 Sep 2023 | CNY | 5.76 | 5.76 | 5.66 | 5.69 | 5.69 | -0.06 (-1.04%) | 7,811,200 |
| 20 Sep 2023 | CNY | 5.76 | 5.78 | 5.72 | 5.75 | 5.75 | -0.01 (-0.17%) | 5,869,020 |
| 19 Sep 2023 | CNY | 5.77 | 5.78 | 5.7 | 5.76 | 5.76 | +0.02 (+0.35%) | 9,198,660 |
| 18 Sep 2023 | CNY | 5.66 | 5.77 | 5.56 | 5.74 | 5.74 | +0.09 (+1.59%) | 16,506,400 |
| 15 Sep 2023 | CNY | 5.72 | 5.74 | 5.63 | 5.65 | 5.65 | -0.07 (-1.22%) | 9,947,730 |
| 14 Sep 2023 | CNY | 5.63 | 5.72 | 5.59 | 5.72 | 5.72 | +0.1 (+1.78%) | 15,102,140 |
| 13 Sep 2023 | CNY | 5.55 | 5.65 | 5.54 | 5.62 | 5.62 | +0.07 (+1.26%) | 11,237,360 |
| 12 Sep 2023 | CNY | 5.54 | 5.56 | 5.52 | 5.55 | 5.55 | +0.02 (+0.36%) | 6,209,200 |
| 11 Sep 2023 | CNY | 5.46 | 5.59 | 5.43 | 5.53 | 5.53 | +0.09 (+1.65%) | 12,066,080 |
| 8 Sep 2023 | CNY | 5.4 | 5.47 | 5.38 | 5.44 | 5.44 | +0.04 (+0.74%) | 9,710,270 |
| 7 Sep 2023 | CNY | 5.38 | 5.43 | 5.36 | 5.4 | 5.4 | +0.03 (+0.56%) | 9,709,100 |
| 6 Sep 2023 | CNY | 5.42 | 5.43 | 5.37 | 5.37 | 5.37 | -0.08 (-1.47%) | 8,344,430 |
| 5 Sep 2023 | CNY | 5.44 | 5.46 | 5.39 | 5.45 | 5.45 | -0.01 (-0.18%) | 10,428,260 |
| 4 Sep 2023 | CNY | 5.45 | 5.49 | 5.43 | 5.46 | 5.46 | +0.01 (+0.18%) | 10,602,600 |
| 1 Sep 2023 | CNY | 5.45 | 5.48 | 5.43 | 5.45 | 5.45 | -0.01 (-0.18%) | 7,180,800 |
| 31 Aug 2023 | CNY | 5.53 | 5.54 | 5.46 | 5.46 | 5.46 | -0.05 (-0.91%) | 6,986,960 |
| 30 Aug 2023 | CNY | 5.61 | 5.64 | 5.5 | 5.51 | 5.51 | -0.08 (-1.43%) | 10,479,800 |
| 29 Aug 2023 | CNY | 5.65 | 5.68 | 5.58 | 5.59 | 5.59 | -0.07 (-1.24%) | 12,440,690 |
| 28 Aug 2023 | CNY | 5.76 | 5.86 | 5.64 | 5.66 | 5.66 | 0.0 (0.0%) | 14,250,800 |
