| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 4.59 | 4.69 | 4.59 | 4.6 | 4.6 | +0.01 (+0.22%) | 19,531,270 |
| 20 Sep 2023 | CNY | 4.6 | 4.67 | 4.56 | 4.59 | 4.59 | 0.0 (0.0%) | 13,988,675 |
| 19 Sep 2023 | CNY | 4.64 | 4.65 | 4.59 | 4.59 | 4.59 | -0.05 (-1.08%) | 14,113,756 |
| 18 Sep 2023 | CNY | 4.61 | 4.67 | 4.6 | 4.64 | 4.64 | -0.04 (-0.85%) | 16,188,203 |
| 15 Sep 2023 | CNY | 4.68 | 4.72 | 4.64 | 4.68 | 4.68 | +0.03 (+0.65%) | 15,078,006 |
| 14 Sep 2023 | CNY | 4.72 | 4.74 | 4.63 | 4.65 | 4.65 | -0.08 (-1.69%) | 20,959,035 |
| 13 Sep 2023 | CNY | 4.71 | 4.78 | 4.68 | 4.73 | 4.73 | +0.02 (+0.42%) | 24,329,092 |
| 12 Sep 2023 | CNY | 4.69 | 4.74 | 4.65 | 4.71 | 4.71 | +0.02 (+0.43%) | 24,522,664 |
| 11 Sep 2023 | CNY | 4.69 | 4.72 | 4.59 | 4.69 | 4.69 | -0.01 (-0.21%) | 29,405,708 |
| 8 Sep 2023 | CNY | 4.75 | 4.77 | 4.65 | 4.7 | 4.7 | -0.09 (-1.88%) | 30,180,070 |
| 7 Sep 2023 | CNY | 4.77 | 4.91 | 4.75 | 4.79 | 4.79 | -0.03 (-0.62%) | 44,177,612 |
| 6 Sep 2023 | CNY | 4.72 | 4.87 | 4.64 | 4.82 | 4.82 | +0.1 (+2.12%) | 52,130,722 |
| 5 Sep 2023 | CNY | 4.96 | 4.96 | 4.68 | 4.72 | 4.72 | -0.24 (-4.84%) | 61,058,472 |
| 4 Sep 2023 | CNY | 5.02 | 5.09 | 4.91 | 4.96 | 4.96 | 0.0 (0.0%) | 60,675,562 |
| 1 Sep 2023 | CNY | 5.26 | 5.35 | 4.86 | 4.96 | 4.96 | -0.27 (-5.16%) | 97,893,255 |
| 31 Aug 2023 | CNY | 5.84 | 5.84 | 5.23 | 5.23 | 5.23 | -0.58 (-9.98%) | 115,334,934 |
| 30 Aug 2023 | CNY | 5.8 | 5.92 | 5.68 | 5.81 | 5.81 | -0.19 (-3.17%) | 106,037,573 |
| 29 Aug 2023 | CNY | 5.51 | 6.1 | 5.48 | 6 | 6 | +0.41 (+7.33%) | 152,485,725 |
| 28 Aug 2023 | CNY | 5.65 | 5.79 | 5.42 | 5.59 | 5.59 | +0.29 (+5.47%) | 148,072,641 |
| 25 Aug 2023 | CNY | 5.3 | 5.47 | 5.19 | 5.3 | 5.3 | -0.07 (-1.30%) | 92,975,267 |
| 24 Aug 2023 | CNY | 5.37 | 5.59 | 5.13 | 5.37 | 5.37 | -0.01 (-0.19%) | 83,032,136 |
| 23 Aug 2023 | CNY | 5.4 | 5.61 | 5.31 | 5.38 | 5.38 | -0.2 (-3.58%) | 83,472,974 |
| 22 Aug 2023 | CNY | 5.26 | 5.69 | 5.23 | 5.58 | 5.58 | +0.26 (+4.89%) | 110,400,159 |
| 21 Aug 2023 | CNY | 5.42 | 5.66 | 5.31 | 5.32 | 5.32 | -0.07 (-1.30%) | 77,824,061 |
| 18 Aug 2023 | CNY | 5.71 | 5.82 | 5.38 | 5.39 | 5.39 | -0.31 (-5.44%) | 116,348,445 |
| 17 Aug 2023 | CNY | 5.64 | 5.89 | 5.52 | 5.7 | 5.7 | -0.17 (-2.90%) | 159,576,618 |
| 16 Aug 2023 | CNY | 5.3 | 5.94 | 5.27 | 5.87 | 5.87 | +0.47 (+8.70%) | 224,112,051 |
| 15 Aug 2023 | CNY | 5.06 | 5.64 | 5.01 | 5.4 | 5.4 | +0.15 (+2.86%) | 150,400,530 |
| 14 Aug 2023 | CNY | 5.4 | 5.48 | 5.25 | 5.25 | 5.25 | -0.58 (-9.95%) | 151,561,909 |
| 11 Aug 2023 | CNY | 5.83 | 5.83 | 5.5 | 5.83 | 5.83 | +0.53 (+10%) | 191,921,784 |
