| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 5.14 | 5.14 | 5.03 | 5.08 | 5.08 | -0.06 (-1.17%) | 29,847,999 |
| 28 Sep 2023 | CNY | 5.12 | 5.2 | 5.12 | 5.14 | 5.14 | +0.03 (+0.59%) | 29,622,018 |
| 27 Sep 2023 | CNY | 5.16 | 5.19 | 5.1 | 5.11 | 5.11 | -0.03 (-0.58%) | 28,465,260 |
| 26 Sep 2023 | CNY | 5.16 | 5.18 | 5.13 | 5.14 | 5.14 | -0.03 (-0.58%) | 32,370,397 |
| 25 Sep 2023 | CNY | 5.19 | 5.21 | 5.15 | 5.17 | 5.17 | -0.04 (-0.77%) | 26,154,026 |
| 22 Sep 2023 | CNY | 5.3 | 5.3 | 5.14 | 5.21 | 5.21 | -0.06 (-1.14%) | 51,718,664 |
| 21 Sep 2023 | CNY | 5.32 | 5.34 | 5.26 | 5.27 | 5.27 | -0.03 (-0.57%) | 21,386,175 |
| 20 Sep 2023 | CNY | 5.33 | 5.37 | 5.27 | 5.3 | 5.3 | -0.06 (-1.12%) | 34,770,096 |
| 19 Sep 2023 | CNY | 5.4 | 5.42 | 5.33 | 5.36 | 5.36 | -0.06 (-1.11%) | 29,303,918 |
| 18 Sep 2023 | CNY | 5.42 | 5.43 | 5.34 | 5.42 | 5.42 | -0.03 (-0.55%) | 36,255,447 |
| 15 Sep 2023 | CNY | 5.48 | 5.54 | 5.42 | 5.45 | 5.45 | -0.01 (-0.18%) | 38,378,285 |
| 14 Sep 2023 | CNY | 5.41 | 5.5 | 5.4 | 5.46 | 5.46 | +0.03 (+0.55%) | 31,906,341 |
| 13 Sep 2023 | CNY | 5.41 | 5.54 | 5.39 | 5.43 | 5.43 | 0.0 (0.0%) | 43,121,552 |
| 12 Sep 2023 | CNY | 5.47 | 5.54 | 5.4 | 5.43 | 5.43 | -0.04 (-0.73%) | 32,297,802 |
| 11 Sep 2023 | CNY | 5.35 | 5.5 | 5.32 | 5.47 | 5.47 | +0.12 (+2.24%) | 49,660,954 |
| 8 Sep 2023 | CNY | 5.32 | 5.38 | 5.26 | 5.35 | 5.35 | +0.03 (+0.56%) | 24,830,900 |
| 7 Sep 2023 | CNY | 5.42 | 5.43 | 5.3 | 5.32 | 5.32 | -0.12 (-2.21%) | 28,593,528 |
| 6 Sep 2023 | CNY | 5.42 | 5.5 | 5.34 | 5.44 | 5.44 | 0.0 (0.0%) | 37,486,997 |
| 5 Sep 2023 | CNY | 5.43 | 5.46 | 5.34 | 5.44 | 5.44 | -0.03 (-0.55%) | 51,333,130 |
| 4 Sep 2023 | CNY | 5.17 | 5.55 | 5.17 | 5.47 | 5.47 | +0.3 (+5.80%) | 105,014,367 |
| 1 Sep 2023 | CNY | 4.99 | 5.19 | 4.99 | 5.17 | 5.17 | +0.18 (+3.61%) | 61,372,632 |
| 31 Aug 2023 | CNY | 5.09 | 5.13 | 4.98 | 4.99 | 4.99 | -0.1 (-1.96%) | 54,038,006 |
| 30 Aug 2023 | CNY | 5.18 | 5.22 | 5.06 | 5.09 | 5.09 | -0.15 (-2.86%) | 71,763,172 |
| 29 Aug 2023 | CNY | 5.28 | 5.31 | 5.21 | 5.24 | 5.24 | -0.06 (-1.13%) | 48,298,792 |
| 28 Aug 2023 | CNY | 5.45 | 5.48 | 5.23 | 5.3 | 5.3 | +0.12 (+2.32%) | 63,178,375 |
| 25 Aug 2023 | CNY | 5.26 | 5.28 | 5.13 | 5.18 | 5.18 | -0.09 (-1.71%) | 33,238,582 |
| 24 Aug 2023 | CNY | 5.25 | 5.33 | 5.19 | 5.27 | 5.27 | +0.05 (+0.96%) | 36,396,577 |
| 23 Aug 2023 | CNY | 5.35 | 5.37 | 5.2 | 5.22 | 5.22 | -0.14 (-2.61%) | 29,048,406 |
| 22 Aug 2023 | CNY | 5.3 | 5.38 | 5.23 | 5.36 | 5.36 | +0.06 (+1.13%) | 44,860,169 |
| 21 Aug 2023 | CNY | 5.32 | 5.39 | 5.28 | 5.3 | 5.3 | -0.02 (-0.38%) | 27,970,232 |
