| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.75 | 4.98 | 4.71 | 4.89 | 4.89 | +0.35 (+7.71%) | 124,864,010 |
| 13 Oct 2023 | CNY | 4.59 | 4.59 | 4.5 | 4.54 | 4.54 | -0.12 (-2.58%) | 38,802,450 |
| 12 Oct 2023 | CNY | 4.66 | 4.69 | 4.63 | 4.66 | 4.66 | +0.04 (+0.87%) | 28,876,850 |
| 11 Oct 2023 | CNY | 4.72 | 4.74 | 4.57 | 4.62 | 4.62 | -0.15 (-3.14%) | 46,682,820 |
| 10 Oct 2023 | CNY | 4.75 | 4.83 | 4.72 | 4.77 | 4.77 | -0.03 (-0.63%) | 52,043,620 |
| 9 Oct 2023 | CNY | 4.61 | 4.81 | 4.49 | 4.8 | 4.8 | +0.19 (+4.12%) | 70,529,690 |
| 28 Sep 2023 | CNY | 4.52 | 4.63 | 4.51 | 4.61 | 4.61 | +0.02 (+0.44%) | 33,971,200 |
| 27 Sep 2023 | CNY | 4.71 | 4.75 | 4.57 | 4.59 | 4.59 | -0.16 (-3.37%) | 51,561,190 |
| 26 Sep 2023 | CNY | 4.81 | 4.83 | 4.75 | 4.75 | 4.75 | -0.13 (-2.66%) | 40,194,110 |
| 25 Sep 2023 | CNY | 4.8 | 4.93 | 4.76 | 4.88 | 4.88 | +0.03 (+0.62%) | 46,460,300 |
| 22 Sep 2023 | CNY | 4.86 | 4.89 | 4.71 | 4.85 | 4.85 | -0.05 (-1.02%) | 54,873,430 |
| 21 Sep 2023 | CNY | 5.01 | 5.06 | 4.86 | 4.9 | 4.9 | -0.26 (-5.04%) | 75,097,330 |
| 20 Sep 2023 | CNY | 5.09 | 5.22 | 4.95 | 5.16 | 5.16 | +0.02 (+0.39%) | 75,811,400 |
| 19 Sep 2023 | CNY | 5.2 | 5.3 | 5.12 | 5.14 | 5.14 | -0.08 (-1.53%) | 80,797,500 |
| 18 Sep 2023 | CNY | 5.25 | 5.27 | 5.13 | 5.22 | 5.22 | +0.05 (+0.97%) | 72,298,400 |
| 15 Sep 2023 | CNY | 5.26 | 5.38 | 5.11 | 5.17 | 5.17 | -0.23 (-4.26%) | 128,349,120 |
| 14 Sep 2023 | CNY | 5.06 | 5.59 | 5.03 | 5.4 | 5.4 | +0.3 (+5.88%) | 209,316,510 |
| 13 Sep 2023 | CNY | 4.82 | 5.3 | 4.78 | 5.1 | 5.1 | +0.26 (+5.37%) | 152,061,490 |
| 12 Sep 2023 | CNY | 4.89 | 4.91 | 4.78 | 4.84 | 4.84 | -0.11 (-2.22%) | 58,446,190 |
| 11 Sep 2023 | CNY | 4.81 | 5.07 | 4.81 | 4.95 | 4.95 | +0.01 (+0.20%) | 76,363,520 |
| 8 Sep 2023 | CNY | 4.98 | 5.09 | 4.85 | 4.94 | 4.94 | +0.09 (+1.86%) | 87,785,270 |
| 7 Sep 2023 | CNY | 4.92 | 4.97 | 4.8 | 4.85 | 4.85 | -0.14 (-2.81%) | 67,224,460 |
| 6 Sep 2023 | CNY | 5.01 | 5.13 | 4.96 | 4.99 | 4.99 | -0.02 (-0.40%) | 85,703,990 |
| 5 Sep 2023 | CNY | 5.16 | 5.17 | 4.96 | 5.01 | 5.01 | -0.2 (-3.84%) | 127,573,210 |
| 4 Sep 2023 | CNY | 4.74 | 5.21 | 4.68 | 5.21 | 5.21 | +0.47 (+9.92%) | 129,778,350 |
| 1 Sep 2023 | CNY | 4.79 | 4.88 | 4.67 | 4.74 | 4.74 | -0.21 (-4.24%) | 108,425,810 |
| 31 Aug 2023 | CNY | 4.85 | 5.36 | 4.81 | 4.95 | 4.95 | +0.07 (+1.43%) | 151,851,130 |
| 30 Aug 2023 | CNY | 5 | 5.12 | 4.87 | 4.88 | 4.88 | -0.13 (-2.59%) | 114,615,350 |
| 29 Aug 2023 | CNY | 4.87 | 5.13 | 4.74 | 5.01 | 5.01 | +0.15 (+3.09%) | 125,773,420 |
| 28 Aug 2023 | CNY | 5 | 5.07 | 4.75 | 4.86 | 4.86 | +0.05 (+1.04%) | 123,255,470 |
