| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 6.03 | 6.11 | 6.01 | 6.04 | 6.04 | +0.01 (+0.17%) | 4,048,286 |
| 9 Oct 2023 | CNY | 6.16 | 6.18 | 6.01 | 6.03 | 6.03 | -0.14 (-2.27%) | 5,900,370 |
| 28 Sep 2023 | CNY | 6.1 | 6.2 | 6.1 | 6.17 | 6.17 | +0.09 (+1.48%) | 3,332,109 |
| 27 Sep 2023 | CNY | 6.07 | 6.12 | 5.99 | 6.08 | 6.08 | +0.04 (+0.66%) | 3,627,002 |
| 26 Sep 2023 | CNY | 6.16 | 6.2 | 6.03 | 6.04 | 6.04 | -0.13 (-2.11%) | 4,613,720 |
| 25 Sep 2023 | CNY | 6.27 | 6.27 | 6.14 | 6.17 | 6.17 | -0.1 (-1.59%) | 3,843,328 |
| 22 Sep 2023 | CNY | 6.17 | 6.27 | 6.12 | 6.27 | 6.27 | +0.11 (+1.79%) | 2,630,574 |
| 21 Sep 2023 | CNY | 6.25 | 6.3 | 6.14 | 6.16 | 6.16 | -0.1 (-1.60%) | 2,751,917 |
| 20 Sep 2023 | CNY | 6.3 | 6.34 | 6.26 | 6.26 | 6.26 | -0.04 (-0.63%) | 2,598,135 |
| 19 Sep 2023 | CNY | 6.32 | 6.35 | 6.26 | 6.3 | 6.3 | -0.05 (-0.79%) | 2,878,440 |
| 18 Sep 2023 | CNY | 6.23 | 6.37 | 6.18 | 6.35 | 6.35 | +0.13 (+2.09%) | 4,537,095 |
| 15 Sep 2023 | CNY | 6.22 | 6.28 | 6.19 | 6.22 | 6.22 | -0.01 (-0.16%) | 1,876,763 |
| 14 Sep 2023 | CNY | 6.27 | 6.27 | 6.17 | 6.23 | 6.23 | -0.01 (-0.16%) | 2,523,580 |
| 13 Sep 2023 | CNY | 6.36 | 6.36 | 6.21 | 6.24 | 6.24 | -0.07 (-1.11%) | 2,888,919 |
| 12 Sep 2023 | CNY | 6.32 | 6.37 | 6.28 | 6.31 | 6.31 | -0.02 (-0.32%) | 2,621,223 |
| 11 Sep 2023 | CNY | 6.31 | 6.37 | 6.24 | 6.33 | 6.33 | +0.04 (+0.64%) | 3,395,232 |
| 8 Sep 2023 | CNY | 6.38 | 6.39 | 6.28 | 6.29 | 6.29 | -0.06 (-0.94%) | 2,811,725 |
| 7 Sep 2023 | CNY | 6.45 | 6.46 | 6.35 | 6.35 | 6.35 | -0.08 (-1.24%) | 3,276,216 |
| 6 Sep 2023 | CNY | 6.34 | 6.45 | 6.29 | 6.43 | 6.43 | +0.09 (+1.42%) | 4,309,699 |
| 5 Sep 2023 | CNY | 6.31 | 6.37 | 6.3 | 6.34 | 6.34 | -0.03 (-0.47%) | 2,793,437 |
| 4 Sep 2023 | CNY | 6.18 | 6.37 | 6.15 | 6.37 | 6.37 | +0.21 (+3.41%) | 5,880,140 |
| 1 Sep 2023 | CNY | 6.14 | 6.21 | 6.13 | 6.16 | 6.16 | +0.03 (+0.49%) | 3,591,927 |
| 31 Aug 2023 | CNY | 6.21 | 6.25 | 6.12 | 6.13 | 6.13 | -0.1 (-1.61%) | 3,309,913 |
| 30 Aug 2023 | CNY | 6.25 | 6.33 | 6.21 | 6.23 | 6.23 | -0.05 (-0.80%) | 4,451,140 |
| 29 Aug 2023 | CNY | 6.17 | 6.3 | 6.17 | 6.28 | 6.28 | +0.07 (+1.13%) | 5,675,588 |
| 28 Aug 2023 | CNY | 6.38 | 6.38 | 6.17 | 6.21 | 6.21 | +0.11 (+1.80%) | 7,302,390 |
| 25 Aug 2023 | CNY | 6.1 | 6.26 | 6.08 | 6.1 | 6.1 | -0.03 (-0.49%) | 4,849,580 |
| 24 Aug 2023 | CNY | 6.13 | 6.19 | 6.04 | 6.13 | 6.13 | 0.0 (0.0%) | 5,998,001 |
| 23 Aug 2023 | CNY | 6.45 | 6.53 | 6.13 | 6.13 | 6.13 | -0.19 (-3.01%) | 8,358,037 |
| 22 Aug 2023 | CNY | 6.42 | 6.42 | 6.18 | 6.32 | 6.32 | -0.03 (-0.47%) | 6,325,318 |
