| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 5.31 | 5.33 | 5.25 | 5.28 | 5.28 | -0.05 (-0.94%) | 8,060,660 |
| 13 Oct 2023 | CNY | 5.38 | 5.38 | 5.31 | 5.33 | 5.33 | -0.06 (-1.11%) | 6,773,570 |
| 12 Oct 2023 | CNY | 5.43 | 5.44 | 5.35 | 5.39 | 5.39 | 0.0 (0.0%) | 6,875,010 |
| 11 Oct 2023 | CNY | 5.5 | 5.53 | 5.37 | 5.39 | 5.39 | -0.09 (-1.64%) | 10,926,470 |
| 10 Oct 2023 | CNY | 5.41 | 5.54 | 5.39 | 5.48 | 5.48 | +0.09 (+1.67%) | 15,007,170 |
| 9 Oct 2023 | CNY | 5.38 | 5.42 | 5.33 | 5.39 | 5.39 | +0.01 (+0.19%) | 8,632,280 |
| 28 Sep 2023 | CNY | 5.37 | 5.41 | 5.36 | 5.38 | 5.38 | 0.0 (0.0%) | 7,497,550 |
| 27 Sep 2023 | CNY | 5.47 | 5.5 | 5.36 | 5.38 | 5.38 | -0.07 (-1.28%) | 12,810,040 |
| 26 Sep 2023 | CNY | 5.43 | 5.5 | 5.35 | 5.45 | 5.45 | +0.02 (+0.37%) | 22,245,660 |
| 25 Sep 2023 | CNY | 5.33 | 5.68 | 5.23 | 5.43 | 5.43 | +0.25 (+4.83%) | 38,276,150 |
| 22 Sep 2023 | CNY | 5.07 | 5.19 | 5.07 | 5.18 | 5.18 | +0.09 (+1.77%) | 7,165,630 |
| 21 Sep 2023 | CNY | 5.19 | 5.2 | 5.08 | 5.09 | 5.09 | -0.08 (-1.55%) | 6,770,400 |
| 20 Sep 2023 | CNY | 5.24 | 5.24 | 5.17 | 5.17 | 5.17 | -0.07 (-1.34%) | 6,048,900 |
| 19 Sep 2023 | CNY | 5.34 | 5.37 | 5.23 | 5.24 | 5.24 | -0.14 (-2.60%) | 8,802,790 |
| 18 Sep 2023 | CNY | 5.24 | 5.41 | 5.21 | 5.38 | 5.38 | +0.14 (+2.67%) | 13,979,940 |
| 15 Sep 2023 | CNY | 5.25 | 5.26 | 5.21 | 5.24 | 5.24 | +0.01 (+0.19%) | 6,212,240 |
| 14 Sep 2023 | CNY | 5.29 | 5.31 | 5.2 | 5.23 | 5.23 | -0.06 (-1.13%) | 6,733,900 |
| 13 Sep 2023 | CNY | 5.38 | 5.4 | 5.24 | 5.29 | 5.29 | -0.1 (-1.86%) | 10,117,300 |
| 12 Sep 2023 | CNY | 5.4 | 5.41 | 5.29 | 5.39 | 5.39 | -0.03 (-0.55%) | 10,800,960 |
| 11 Sep 2023 | CNY | 5.24 | 5.43 | 5.21 | 5.42 | 5.42 | +0.17 (+3.24%) | 15,638,900 |
| 8 Sep 2023 | CNY | 5.2 | 5.28 | 5.18 | 5.25 | 5.25 | +0.06 (+1.16%) | 5,808,470 |
| 7 Sep 2023 | CNY | 5.35 | 5.36 | 5.18 | 5.19 | 5.19 | -0.18 (-3.35%) | 11,648,870 |
| 6 Sep 2023 | CNY | 5.32 | 5.38 | 5.3 | 5.37 | 5.37 | +0.03 (+0.56%) | 7,473,640 |
| 5 Sep 2023 | CNY | 5.33 | 5.37 | 5.28 | 5.34 | 5.34 | +0.01 (+0.19%) | 9,026,460 |
| 4 Sep 2023 | CNY | 5.39 | 5.39 | 5.31 | 5.33 | 5.33 | -0.02 (-0.37%) | 12,697,200 |
| 1 Sep 2023 | CNY | 5.39 | 5.43 | 5.32 | 5.35 | 5.35 | -0.04 (-0.74%) | 9,727,200 |
| 31 Aug 2023 | CNY | 5.53 | 5.57 | 5.37 | 5.39 | 5.39 | -0.11 (-2%) | 11,107,100 |
| 30 Aug 2023 | CNY | 5.57 | 5.64 | 5.48 | 5.5 | 5.5 | -0.07 (-1.26%) | 12,804,190 |
| 29 Aug 2023 | CNY | 5.39 | 5.58 | 5.37 | 5.57 | 5.57 | +0.21 (+3.92%) | 22,080,800 |
| 28 Aug 2023 | CNY | 5.36 | 5.43 | 5.3 | 5.36 | 5.36 | +0.24 (+4.69%) | 22,740,780 |
