| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2023 | CNY | 5.26 | 5.3 | 5.21 | 5.26 | 5.26 | +0.01 (+0.19%) | 10,870,299 |
| 18 Sep 2023 | CNY | 5.34 | 5.35 | 5.24 | 5.25 | 5.25 | -0.08 (-1.50%) | 15,434,081 |
| 15 Sep 2023 | CNY | 5.39 | 5.41 | 5.3 | 5.33 | 5.33 | -0.04 (-0.74%) | 11,214,100 |
| 14 Sep 2023 | CNY | 5.4 | 5.43 | 5.35 | 5.37 | 5.37 | -0.03 (-0.56%) | 9,757,000 |
| 13 Sep 2023 | CNY | 5.39 | 5.47 | 5.35 | 5.4 | 5.4 | 0.0 (0.0%) | 13,860,000 |
| 12 Sep 2023 | CNY | 5.32 | 5.48 | 5.32 | 5.4 | 5.4 | +0.04 (+0.75%) | 19,754,500 |
| 11 Sep 2023 | CNY | 5.12 | 5.41 | 5.1 | 5.36 | 5.36 | +0.26 (+5.10%) | 30,953,025 |
| 8 Sep 2023 | CNY | 5.12 | 5.16 | 5.09 | 5.1 | 5.1 | +0.01 (+0.20%) | 7,485,300 |
| 7 Sep 2023 | CNY | 5.22 | 5.25 | 5.08 | 5.09 | 5.09 | -0.16 (-3.05%) | 12,042,700 |
| 6 Sep 2023 | CNY | 5.18 | 5.29 | 5.12 | 5.25 | 5.25 | +0.05 (+0.96%) | 14,255,905 |
| 5 Sep 2023 | CNY | 5.18 | 5.21 | 5.03 | 5.2 | 5.2 | 0.0 (0.0%) | 17,642,800 |
| 4 Sep 2023 | CNY | 5.24 | 5.3 | 5.19 | 5.2 | 5.2 | -0.03 (-0.57%) | 15,294,156 |
| 1 Sep 2023 | CNY | 5.15 | 5.26 | 5.14 | 5.23 | 5.23 | +0.07 (+1.36%) | 17,043,400 |
| 31 Aug 2023 | CNY | 5.43 | 5.43 | 5.14 | 5.16 | 5.16 | -0.09 (-1.71%) | 23,326,850 |
| 30 Aug 2023 | CNY | 5.4 | 5.43 | 5.21 | 5.25 | 5.25 | -0.15 (-2.78%) | 23,095,504 |
| 29 Aug 2023 | CNY | 5.37 | 5.47 | 5.31 | 5.4 | 5.4 | +0.04 (+0.75%) | 18,792,530 |
| 28 Aug 2023 | CNY | 5.57 | 5.57 | 5.33 | 5.36 | 5.36 | +0.07 (+1.32%) | 22,832,000 |
| 25 Aug 2023 | CNY | 5.31 | 5.43 | 5.27 | 5.29 | 5.29 | -0.01 (-0.19%) | 18,422,184 |
| 24 Aug 2023 | CNY | 5.35 | 5.41 | 5.29 | 5.3 | 5.3 | -0.04 (-0.75%) | 15,672,972 |
| 23 Aug 2023 | CNY | 5.4 | 5.46 | 5.3 | 5.34 | 5.34 | -0.06 (-1.11%) | 13,309,826 |
| 22 Aug 2023 | CNY | 5.4 | 5.43 | 5.27 | 5.4 | 5.4 | +0.02 (+0.37%) | 16,130,938 |
| 21 Aug 2023 | CNY | 5.42 | 5.48 | 5.38 | 5.38 | 5.38 | -0.08 (-1.47%) | 11,815,454 |
| 18 Aug 2023 | CNY | 5.57 | 5.61 | 5.45 | 5.46 | 5.46 | -0.09 (-1.62%) | 15,046,805 |
| 17 Aug 2023 | CNY | 5.41 | 5.59 | 5.37 | 5.55 | 5.55 | +0.13 (+2.40%) | 26,711,958 |
| 16 Aug 2023 | CNY | 5.39 | 5.54 | 5.35 | 5.42 | 5.42 | +0.01 (+0.18%) | 17,501,693 |
| 15 Aug 2023 | CNY | 5.35 | 5.48 | 5.3 | 5.41 | 5.41 | +0.11 (+2.08%) | 23,479,035 |
| 14 Aug 2023 | CNY | 5.22 | 5.34 | 5.14 | 5.3 | 5.3 | +0.08 (+1.53%) | 24,360,000 |
| 11 Aug 2023 | CNY | 5.35 | 5.36 | 5.21 | 5.22 | 5.22 | -0.12 (-2.25%) | 12,176,800 |
| 10 Aug 2023 | CNY | 5.39 | 5.47 | 5.31 | 5.34 | 5.34 | -0.03 (-0.56%) | 12,869,100 |
| 9 Aug 2023 | CNY | 5.45 | 5.48 | 5.36 | 5.37 | 5.37 | -0.08 (-1.47%) | 15,354,618 |
