| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2023 | CNY | 6.99 | 7.65 | 6.93 | 7.28 | 7.28 | +0.33 (+4.75%) | 51,265,600 |
| 19 Oct 2023 | CNY | 6.92 | 7.28 | 6.81 | 6.95 | 6.95 | +0.02 (+0.29%) | 25,881,440 |
| 18 Oct 2023 | CNY | 7.02 | 7.29 | 6.87 | 6.93 | 6.93 | -0.09 (-1.28%) | 21,946,688 |
| 17 Oct 2023 | CNY | 6.97 | 7.22 | 6.88 | 7.02 | 7.02 | -0.02 (-0.28%) | 19,534,385 |
| 16 Oct 2023 | CNY | 6.56 | 7.19 | 6.55 | 7.04 | 7.04 | +0.41 (+6.18%) | 34,550,560 |
| 13 Oct 2023 | CNY | 6.66 | 6.73 | 6.55 | 6.63 | 6.63 | -0.04 (-0.60%) | 11,536,360 |
| 12 Oct 2023 | CNY | 6.5 | 6.76 | 6.39 | 6.67 | 6.67 | +0.14 (+2.14%) | 20,867,400 |
| 11 Oct 2023 | CNY | 6.8 | 7.13 | 6.44 | 6.53 | 6.53 | -0.12 (-1.80%) | 36,398,100 |
| 10 Oct 2023 | CNY | 6.71 | 6.83 | 6.58 | 6.65 | 6.65 | -0.06 (-0.89%) | 18,709,660 |
| 9 Oct 2023 | CNY | 6.82 | 6.95 | 6.68 | 6.71 | 6.71 | -0.18 (-2.61%) | 22,249,855 |
| 28 Sep 2023 | CNY | 6.7 | 6.96 | 6.57 | 6.89 | 6.89 | +0.19 (+2.84%) | 30,172,600 |
| 27 Sep 2023 | CNY | 6.49 | 6.91 | 6.35 | 6.7 | 6.7 | +0.2 (+3.08%) | 41,613,400 |
| 26 Sep 2023 | CNY | 6.38 | 6.7 | 6.27 | 6.5 | 6.5 | +0.21 (+3.34%) | 35,579,150 |
| 25 Sep 2023 | CNY | 6.06 | 6.75 | 6.04 | 6.29 | 6.29 | +0.08 (+1.29%) | 44,042,550 |
| 22 Sep 2023 | CNY | 5.78 | 6.3 | 5.68 | 6.21 | 6.21 | +0.41 (+7.07%) | 46,099,718 |
| 21 Sep 2023 | CNY | 5.52 | 5.83 | 5.42 | 5.8 | 5.8 | +0.32 (+5.84%) | 32,455,188 |
| 20 Sep 2023 | CNY | 5.42 | 5.58 | 5.41 | 5.48 | 5.48 | +0.01 (+0.18%) | 8,101,685 |
| 19 Sep 2023 | CNY | 5.56 | 5.56 | 5.46 | 5.47 | 5.47 | -0.09 (-1.62%) | 4,315,100 |
| 18 Sep 2023 | CNY | 5.4 | 5.63 | 5.36 | 5.56 | 5.56 | +0.13 (+2.39%) | 8,552,900 |
| 15 Sep 2023 | CNY | 5.3 | 5.5 | 5.3 | 5.43 | 5.43 | +0.1 (+1.88%) | 8,157,100 |
| 14 Sep 2023 | CNY | 5.39 | 5.43 | 5.29 | 5.33 | 5.33 | -0.06 (-1.11%) | 6,645,700 |
| 13 Sep 2023 | CNY | 5.37 | 5.42 | 5.34 | 5.39 | 5.39 | -0.01 (-0.19%) | 6,734,900 |
| 12 Sep 2023 | CNY | 5.45 | 5.49 | 5.38 | 5.4 | 5.4 | -0.09 (-1.64%) | 6,879,900 |
| 11 Sep 2023 | CNY | 5.6 | 5.67 | 5.42 | 5.49 | 5.49 | -0.16 (-2.83%) | 9,396,900 |
| 8 Sep 2023 | CNY | 5.58 | 5.68 | 5.55 | 5.65 | 5.65 | +0.03 (+0.53%) | 5,817,700 |
| 7 Sep 2023 | CNY | 5.7 | 5.79 | 5.6 | 5.62 | 5.62 | -0.09 (-1.58%) | 7,036,400 |
| 6 Sep 2023 | CNY | 5.81 | 5.86 | 5.69 | 5.71 | 5.71 | -0.16 (-2.73%) | 8,027,199 |
| 5 Sep 2023 | CNY | 5.72 | 5.88 | 5.64 | 5.87 | 5.87 | +0.1 (+1.73%) | 14,836,000 |
| 4 Sep 2023 | CNY | 5.61 | 5.79 | 5.59 | 5.77 | 5.77 | +0.18 (+3.22%) | 11,520,100 |
| 1 Sep 2023 | CNY | 5.61 | 5.67 | 5.56 | 5.59 | 5.59 | +0.01 (+0.18%) | 8,921,900 |
