| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.28 | 4.32 | 4.26 | 4.32 | 4.32 | +0.03 (+0.70%) | 5,743,140 |
| 13 Oct 2023 | CNY | 4.39 | 4.41 | 4.27 | 4.29 | 4.29 | -0.1 (-2.28%) | 6,008,330 |
| 12 Oct 2023 | CNY | 4.33 | 4.4 | 4.32 | 4.39 | 4.39 | +0.07 (+1.62%) | 5,731,980 |
| 11 Oct 2023 | CNY | 4.38 | 4.38 | 4.3 | 4.32 | 4.32 | -0.04 (-0.92%) | 8,887,370 |
| 10 Oct 2023 | CNY | 4.51 | 4.56 | 4.35 | 4.36 | 4.36 | -0.15 (-3.33%) | 10,828,490 |
| 9 Oct 2023 | CNY | 4.58 | 4.58 | 4.47 | 4.51 | 4.51 | -0.08 (-1.74%) | 7,352,080 |
| 28 Sep 2023 | CNY | 4.52 | 4.61 | 4.51 | 4.59 | 4.59 | +0.08 (+1.77%) | 5,798,980 |
| 27 Sep 2023 | CNY | 4.51 | 4.57 | 4.47 | 4.51 | 4.51 | 0.0 (0.0%) | 6,138,200 |
| 26 Sep 2023 | CNY | 4.63 | 4.63 | 4.5 | 4.51 | 4.51 | -0.1 (-2.17%) | 7,726,100 |
| 25 Sep 2023 | CNY | 4.71 | 4.72 | 4.59 | 4.61 | 4.61 | -0.09 (-1.91%) | 7,685,150 |
| 22 Sep 2023 | CNY | 4.68 | 4.72 | 4.65 | 4.7 | 4.7 | +0.01 (+0.21%) | 5,028,250 |
| 21 Sep 2023 | CNY | 4.78 | 4.78 | 4.69 | 4.69 | 4.69 | -0.09 (-1.88%) | 5,187,660 |
| 20 Sep 2023 | CNY | 4.84 | 4.84 | 4.77 | 4.78 | 4.78 | -0.08 (-1.65%) | 4,242,700 |
| 19 Sep 2023 | CNY | 4.83 | 4.88 | 4.83 | 4.86 | 4.86 | +0.02 (+0.41%) | 4,487,900 |
| 18 Sep 2023 | CNY | 4.9 | 4.91 | 4.8 | 4.84 | 4.84 | -0.04 (-0.82%) | 5,721,280 |
| 15 Sep 2023 | CNY | 4.87 | 4.91 | 4.85 | 4.88 | 4.88 | +0.03 (+0.62%) | 6,201,870 |
| 14 Sep 2023 | CNY | 4.88 | 4.89 | 4.81 | 4.85 | 4.85 | -0.01 (-0.21%) | 3,995,500 |
| 13 Sep 2023 | CNY | 4.92 | 4.96 | 4.84 | 4.86 | 4.86 | -0.06 (-1.22%) | 5,126,700 |
| 12 Sep 2023 | CNY | 4.9 | 4.95 | 4.88 | 4.92 | 4.92 | +0.02 (+0.41%) | 3,459,380 |
| 11 Sep 2023 | CNY | 4.81 | 4.91 | 4.77 | 4.9 | 4.9 | +0.11 (+2.30%) | 5,695,410 |
| 8 Sep 2023 | CNY | 4.79 | 4.84 | 4.79 | 4.79 | 4.79 | -0.02 (-0.42%) | 3,992,840 |
| 7 Sep 2023 | CNY | 4.9 | 4.91 | 4.81 | 4.81 | 4.81 | -0.08 (-1.64%) | 5,707,470 |
| 6 Sep 2023 | CNY | 4.93 | 4.94 | 4.87 | 4.89 | 4.89 | -0.05 (-1.01%) | 4,437,470 |
| 5 Sep 2023 | CNY | 5 | 5.02 | 4.91 | 4.94 | 4.94 | -0.05 (-1.00%) | 4,435,070 |
| 4 Sep 2023 | CNY | 4.91 | 5 | 4.9 | 4.99 | 4.99 | +0.11 (+2.25%) | 4,987,500 |
| 1 Sep 2023 | CNY | 4.84 | 4.92 | 4.81 | 4.88 | 4.88 | +0.07 (+1.46%) | 3,729,400 |
| 31 Aug 2023 | CNY | 4.87 | 4.88 | 4.76 | 4.81 | 4.81 | -0.05 (-1.03%) | 6,429,240 |
| 30 Aug 2023 | CNY | 4.93 | 4.98 | 4.85 | 4.86 | 4.86 | -0.05 (-1.02%) | 5,977,130 |
| 29 Aug 2023 | CNY | 4.86 | 4.95 | 4.83 | 4.91 | 4.91 | +0.06 (+1.24%) | 5,562,520 |
| 28 Aug 2023 | CNY | 4.99 | 5 | 4.83 | 4.85 | 4.85 | +0.09 (+1.89%) | 9,689,220 |
