| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 5.48 | 5.48 | 5.21 | 5.23 | 5.23 | -0.21 (-3.86%) | 16,666,200 |
| 28 Sep 2023 | CNY | 5.4 | 5.47 | 5.38 | 5.44 | 5.44 | +0.05 (+0.93%) | 7,678,285 |
| 27 Sep 2023 | CNY | 5.39 | 5.43 | 5.31 | 5.39 | 5.39 | 0.0 (0.0%) | 6,807,100 |
| 26 Sep 2023 | CNY | 5.4 | 5.46 | 5.38 | 5.39 | 5.39 | -0.02 (-0.37%) | 6,966,700 |
| 25 Sep 2023 | CNY | 5.44 | 5.51 | 5.39 | 5.41 | 5.41 | -0.04 (-0.73%) | 8,399,800 |
| 22 Sep 2023 | CNY | 5.35 | 5.47 | 5.35 | 5.45 | 5.45 | +0.09 (+1.68%) | 10,219,300 |
| 21 Sep 2023 | CNY | 5.47 | 5.47 | 5.33 | 5.36 | 5.36 | -0.09 (-1.65%) | 8,336,002 |
| 20 Sep 2023 | CNY | 5.53 | 5.54 | 5.43 | 5.45 | 5.45 | -0.09 (-1.62%) | 7,645,600 |
| 19 Sep 2023 | CNY | 5.58 | 5.61 | 5.53 | 5.54 | 5.54 | -0.04 (-0.72%) | 7,064,683 |
| 18 Sep 2023 | CNY | 5.48 | 5.59 | 5.46 | 5.58 | 5.58 | +0.1 (+1.82%) | 10,250,700 |
| 15 Sep 2023 | CNY | 5.42 | 5.54 | 5.4 | 5.48 | 5.48 | +0.08 (+1.48%) | 9,006,100 |
| 14 Sep 2023 | CNY | 5.45 | 5.45 | 5.38 | 5.4 | 5.4 | -0.05 (-0.92%) | 6,776,353 |
| 13 Sep 2023 | CNY | 5.46 | 5.52 | 5.41 | 5.45 | 5.45 | 0.0 (0.0%) | 6,597,945 |
| 12 Sep 2023 | CNY | 5.53 | 5.53 | 5.44 | 5.45 | 5.45 | -0.09 (-1.62%) | 6,017,941 |
| 11 Sep 2023 | CNY | 5.49 | 5.58 | 5.46 | 5.54 | 5.54 | +0.07 (+1.28%) | 7,675,853 |
| 8 Sep 2023 | CNY | 5.48 | 5.52 | 5.44 | 5.47 | 5.47 | -0.01 (-0.18%) | 5,862,848 |
| 7 Sep 2023 | CNY | 5.52 | 5.58 | 5.47 | 5.48 | 5.48 | -0.03 (-0.54%) | 9,474,480 |
| 6 Sep 2023 | CNY | 5.59 | 5.63 | 5.48 | 5.51 | 5.51 | -0.11 (-1.96%) | 11,732,500 |
| 5 Sep 2023 | CNY | 5.7 | 5.71 | 5.6 | 5.62 | 5.62 | -0.1 (-1.75%) | 9,652,325 |
| 4 Sep 2023 | CNY | 5.64 | 5.76 | 5.59 | 5.72 | 5.72 | +0.1 (+1.78%) | 17,309,193 |
| 1 Sep 2023 | CNY | 5.45 | 5.66 | 5.43 | 5.62 | 5.62 | +0.2 (+3.69%) | 18,097,952 |
| 31 Aug 2023 | CNY | 5.43 | 5.48 | 5.39 | 5.42 | 5.42 | -0.04 (-0.73%) | 8,888,657 |
| 30 Aug 2023 | CNY | 5.58 | 5.62 | 5.45 | 5.46 | 5.46 | -0.13 (-2.33%) | 10,862,807 |
| 29 Aug 2023 | CNY | 5.57 | 5.62 | 5.52 | 5.59 | 5.59 | 0.0 (0.0%) | 11,483,722 |
| 28 Aug 2023 | CNY | 5.74 | 5.75 | 5.56 | 5.59 | 5.59 | +0.08 (+1.45%) | 13,765,108 |
| 25 Aug 2023 | CNY | 5.56 | 5.66 | 5.49 | 5.51 | 5.51 | -0.05 (-0.90%) | 10,392,062 |
| 24 Aug 2023 | CNY | 5.6 | 5.64 | 5.53 | 5.56 | 5.56 | -0.03 (-0.54%) | 7,274,501 |
| 23 Aug 2023 | CNY | 5.65 | 5.69 | 5.55 | 5.59 | 5.59 | -0.06 (-1.06%) | 9,842,641 |
| 22 Aug 2023 | CNY | 5.7 | 5.7 | 5.58 | 5.65 | 5.65 | +0.01 (+0.18%) | 12,431,600 |
| 21 Aug 2023 | CNY | 5.69 | 5.88 | 5.64 | 5.64 | 5.64 | -0.02 (-0.35%) | 12,533,543 |
