| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 5.5 | 5.51 | 5.44 | 5.49 | 5.49 | +0.03 (+0.55%) | 1,221,900 |
| 13 Oct 2023 | CNY | 5.5 | 5.5 | 5.45 | 5.46 | 5.46 | -0.05 (-0.91%) | 1,843,070 |
| 12 Oct 2023 | CNY | 5.51 | 5.53 | 5.5 | 5.51 | 5.51 | +0.01 (+0.18%) | 1,514,390 |
| 11 Oct 2023 | CNY | 5.53 | 5.56 | 5.49 | 5.5 | 5.5 | -0.04 (-0.72%) | 2,635,100 |
| 10 Oct 2023 | CNY | 5.54 | 5.59 | 5.53 | 5.54 | 5.54 | -0.02 (-0.36%) | 1,764,100 |
| 9 Oct 2023 | CNY | 5.63 | 5.63 | 5.54 | 5.56 | 5.56 | -0.08 (-1.42%) | 2,991,310 |
| 28 Sep 2023 | CNY | 5.6 | 5.65 | 5.57 | 5.64 | 5.64 | +0.06 (+1.08%) | 2,524,000 |
| 27 Sep 2023 | CNY | 5.57 | 5.6 | 5.55 | 5.58 | 5.58 | +0.01 (+0.18%) | 1,890,570 |
| 26 Sep 2023 | CNY | 5.54 | 5.6 | 5.53 | 5.57 | 5.57 | +0.01 (+0.18%) | 1,709,540 |
| 25 Sep 2023 | CNY | 5.55 | 5.6 | 5.54 | 5.56 | 5.56 | -0.01 (-0.18%) | 1,637,760 |
| 22 Sep 2023 | CNY | 5.54 | 5.58 | 5.5 | 5.57 | 5.57 | +0.03 (+0.54%) | 2,059,810 |
| 21 Sep 2023 | CNY | 5.56 | 5.59 | 5.52 | 5.54 | 5.54 | -0.01 (-0.18%) | 2,036,250 |
| 20 Sep 2023 | CNY | 5.6 | 5.61 | 5.55 | 5.55 | 5.55 | -0.07 (-1.25%) | 1,772,220 |
| 19 Sep 2023 | CNY | 5.6 | 5.67 | 5.6 | 5.62 | 5.62 | -0.01 (-0.18%) | 2,539,360 |
| 18 Sep 2023 | CNY | 5.6 | 5.64 | 5.56 | 5.63 | 5.63 | 0.0 (0.0%) | 2,221,060 |
| 15 Sep 2023 | CNY | 5.53 | 5.67 | 5.52 | 5.63 | 5.63 | +0.08 (+1.44%) | 4,841,790 |
| 14 Sep 2023 | CNY | 5.53 | 5.63 | 5.51 | 5.55 | 5.55 | 0.0 (0.0%) | 4,540,020 |
| 13 Sep 2023 | CNY | 5.53 | 5.58 | 5.49 | 5.55 | 5.55 | +0.02 (+0.36%) | 2,845,260 |
| 12 Sep 2023 | CNY | 5.55 | 5.58 | 5.5 | 5.53 | 5.53 | 0.0 (0.0%) | 3,403,380 |
| 11 Sep 2023 | CNY | 5.54 | 5.59 | 5.48 | 5.53 | 5.53 | +0.02 (+0.36%) | 2,989,000 |
| 8 Sep 2023 | CNY | 5.51 | 5.57 | 5.5 | 5.51 | 5.51 | -0.02 (-0.36%) | 2,837,900 |
| 7 Sep 2023 | CNY | 5.65 | 5.67 | 5.52 | 5.53 | 5.53 | -0.15 (-2.64%) | 4,455,700 |
| 6 Sep 2023 | CNY | 5.57 | 5.74 | 5.54 | 5.68 | 5.68 | +0.09 (+1.61%) | 7,802,600 |
| 5 Sep 2023 | CNY | 5.66 | 5.67 | 5.56 | 5.59 | 5.59 | -0.07 (-1.24%) | 5,160,290 |
| 4 Sep 2023 | CNY | 5.61 | 5.66 | 5.57 | 5.66 | 5.66 | +0.06 (+1.07%) | 4,417,060 |
| 1 Sep 2023 | CNY | 5.61 | 5.62 | 5.54 | 5.6 | 5.6 | 0.0 (0.0%) | 4,142,880 |
| 31 Aug 2023 | CNY | 5.67 | 5.72 | 5.59 | 5.6 | 5.6 | -0.1 (-1.75%) | 5,960,740 |
| 30 Aug 2023 | CNY | 5.85 | 5.88 | 5.69 | 5.7 | 5.7 | -0.19 (-3.23%) | 10,620,520 |
| 29 Aug 2023 | CNY | 5.93 | 5.93 | 5.76 | 5.89 | 5.89 | 0.0 (0.0%) | 9,645,930 |
| 28 Aug 2023 | CNY | 6.1 | 6.19 | 5.84 | 5.89 | 5.89 | +0.04 (+0.68%) | 12,277,470 |
