| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 5.62 | 5.73 | 5.51 | 5.53 | 5.53 | -0.12 (-2.12%) | 10,245,400 |
| 28 Sep 2023 | CNY | 5.6 | 5.71 | 5.56 | 5.65 | 5.65 | +0.09 (+1.62%) | 9,301,222 |
| 27 Sep 2023 | CNY | 5.53 | 5.6 | 5.48 | 5.56 | 5.56 | +0.04 (+0.72%) | 9,303,948 |
| 26 Sep 2023 | CNY | 5.45 | 5.58 | 5.42 | 5.52 | 5.52 | -0.03 (-0.54%) | 11,569,596 |
| 25 Sep 2023 | CNY | 5.55 | 5.66 | 5.53 | 5.55 | 5.55 | -0.03 (-0.54%) | 9,985,512 |
| 22 Sep 2023 | CNY | 5.47 | 5.58 | 5.41 | 5.58 | 5.58 | +0.09 (+1.64%) | 14,481,140 |
| 21 Sep 2023 | CNY | 5.48 | 5.63 | 5.46 | 5.49 | 5.49 | +0.01 (+0.18%) | 15,322,992 |
| 20 Sep 2023 | CNY | 5.44 | 5.6 | 5.36 | 5.48 | 5.48 | +0.05 (+0.92%) | 23,992,355 |
| 19 Sep 2023 | CNY | 5.49 | 5.66 | 5.4 | 5.43 | 5.43 | -0.03 (-0.55%) | 30,774,559 |
| 18 Sep 2023 | CNY | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.61 (-10.05%) | 4,425,900 |
| 15 Sep 2023 | CNY | 6.18 | 6.18 | 6.07 | 6.07 | 6.07 | -0.11 (-1.78%) | 9,561,791 |
| 14 Sep 2023 | CNY | 6.11 | 6.19 | 6.08 | 6.18 | 6.18 | +0.05 (+0.82%) | 9,433,223 |
| 13 Sep 2023 | CNY | 6.14 | 6.17 | 6.05 | 6.13 | 6.13 | -0.02 (-0.33%) | 8,780,969 |
| 12 Sep 2023 | CNY | 6.19 | 6.26 | 6.12 | 6.15 | 6.15 | -0.08 (-1.28%) | 10,161,820 |
| 11 Sep 2023 | CNY | 6.07 | 6.31 | 6.07 | 6.23 | 6.23 | +0.12 (+1.96%) | 20,423,124 |
| 8 Sep 2023 | CNY | 6.44 | 6.47 | 6.11 | 6.11 | 6.11 | -0.68 (-10.01%) | 33,005,981 |
| 7 Sep 2023 | CNY | 7.07 | 7.11 | 6.6 | 6.79 | 6.79 | +0.33 (+5.11%) | 40,266,328 |
| 6 Sep 2023 | CNY | 6.42 | 6.48 | 6.36 | 6.46 | 6.46 | +0.01 (+0.16%) | 3,954,334 |
| 5 Sep 2023 | CNY | 6.55 | 6.62 | 6.43 | 6.45 | 6.45 | -0.1 (-1.53%) | 4,778,772 |
| 4 Sep 2023 | CNY | 6.39 | 6.55 | 6.35 | 6.55 | 6.55 | +0.15 (+2.34%) | 7,901,788 |
| 1 Sep 2023 | CNY | 6.47 | 6.53 | 6.31 | 6.4 | 6.4 | +0.11 (+1.75%) | 15,190,272 |
| 31 Aug 2023 | CNY | 6.47 | 6.69 | 6.22 | 6.29 | 6.29 | -0.16 (-2.48%) | 15,761,700 |
| 30 Aug 2023 | CNY | 6.88 | 6.88 | 6.29 | 6.45 | 6.45 | -0.45 (-6.52%) | 24,201,760 |
| 29 Aug 2023 | CNY | 6.93 | 7.04 | 6.78 | 6.9 | 6.9 | -0.04 (-0.58%) | 10,913,700 |
| 28 Aug 2023 | CNY | 7.23 | 7.23 | 6.93 | 6.94 | 6.94 | -0.02 (-0.29%) | 4,635,108 |
| 25 Aug 2023 | CNY | 7.41 | 7.41 | 6.9 | 6.96 | 6.96 | -0.35 (-4.79%) | 6,309,760 |
| 24 Aug 2023 | CNY | 7.26 | 7.4 | 7.17 | 7.31 | 7.31 | +0.11 (+1.53%) | 2,948,500 |
| 23 Aug 2023 | CNY | 7.43 | 7.43 | 7.2 | 7.2 | 7.2 | -0.22 (-2.96%) | 3,676,080 |
| 22 Aug 2023 | CNY | 7.25 | 7.44 | 7.17 | 7.42 | 7.42 | +0.3 (+4.21%) | 6,297,092 |
| 21 Aug 2023 | CNY | 7.35 | 7.53 | 7.1 | 7.12 | 7.12 | -0.23 (-3.13%) | 7,207,692 |
