| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.73 | 4.78 | 4.65 | 4.68 | 4.68 | -0.04 (-0.85%) | 9,065,400 |
| 13 Oct 2023 | CNY | 4.65 | 4.74 | 4.63 | 4.72 | 4.72 | +0.07 (+1.51%) | 13,777,760 |
| 12 Oct 2023 | CNY | 4.69 | 4.73 | 4.59 | 4.65 | 4.65 | +0.02 (+0.43%) | 16,091,960 |
| 11 Oct 2023 | CNY | 4.57 | 4.7 | 4.57 | 4.63 | 4.63 | +0.06 (+1.31%) | 10,164,810 |
| 10 Oct 2023 | CNY | 4.67 | 4.7 | 4.56 | 4.57 | 4.57 | -0.1 (-2.14%) | 7,975,600 |
| 9 Oct 2023 | CNY | 4.7 | 4.7 | 4.61 | 4.67 | 4.67 | -0.04 (-0.85%) | 10,765,400 |
| 28 Sep 2023 | CNY | 4.73 | 4.74 | 4.7 | 4.71 | 4.71 | 0.0 (0.0%) | 7,558,040 |
| 27 Sep 2023 | CNY | 4.64 | 4.74 | 4.64 | 4.71 | 4.71 | +0.07 (+1.51%) | 10,690,170 |
| 26 Sep 2023 | CNY | 4.69 | 4.7 | 4.63 | 4.64 | 4.64 | -0.04 (-0.85%) | 6,594,900 |
| 25 Sep 2023 | CNY | 4.66 | 4.71 | 4.64 | 4.68 | 4.68 | +0.02 (+0.43%) | 9,808,790 |
| 22 Sep 2023 | CNY | 4.61 | 4.67 | 4.58 | 4.66 | 4.66 | +0.04 (+0.87%) | 8,437,210 |
| 21 Sep 2023 | CNY | 4.65 | 4.67 | 4.61 | 4.62 | 4.62 | -0.03 (-0.65%) | 5,993,170 |
| 20 Sep 2023 | CNY | 4.65 | 4.7 | 4.62 | 4.65 | 4.65 | -0.01 (-0.21%) | 8,355,400 |
| 19 Sep 2023 | CNY | 4.65 | 4.68 | 4.63 | 4.66 | 4.66 | 0.0 (0.0%) | 8,689,000 |
| 18 Sep 2023 | CNY | 4.61 | 4.66 | 4.57 | 4.66 | 4.66 | +0.05 (+1.08%) | 11,959,660 |
| 15 Sep 2023 | CNY | 4.54 | 4.62 | 4.53 | 4.61 | 4.61 | +0.08 (+1.77%) | 13,752,140 |
| 14 Sep 2023 | CNY | 4.51 | 4.55 | 4.5 | 4.53 | 4.53 | +0.02 (+0.44%) | 6,130,500 |
| 13 Sep 2023 | CNY | 4.56 | 4.59 | 4.47 | 4.51 | 4.51 | -0.07 (-1.53%) | 9,250,200 |
| 12 Sep 2023 | CNY | 4.54 | 4.61 | 4.53 | 4.58 | 4.58 | +0.05 (+1.10%) | 12,167,710 |
| 11 Sep 2023 | CNY | 4.45 | 4.56 | 4.42 | 4.53 | 4.53 | +0.09 (+2.03%) | 11,079,510 |
| 8 Sep 2023 | CNY | 4.42 | 4.48 | 4.4 | 4.44 | 4.44 | +0.02 (+0.45%) | 5,550,500 |
| 7 Sep 2023 | CNY | 4.5 | 4.51 | 4.42 | 4.42 | 4.42 | -0.09 (-2.00%) | 9,294,610 |
| 6 Sep 2023 | CNY | 4.55 | 4.55 | 4.5 | 4.51 | 4.51 | -0.05 (-1.10%) | 7,384,200 |
| 5 Sep 2023 | CNY | 4.61 | 4.62 | 4.54 | 4.56 | 4.56 | -0.06 (-1.30%) | 7,556,100 |
| 4 Sep 2023 | CNY | 4.54 | 4.64 | 4.53 | 4.62 | 4.62 | +0.08 (+1.76%) | 8,306,390 |
| 1 Sep 2023 | CNY | 4.55 | 4.57 | 4.51 | 4.54 | 4.54 | -0.01 (-0.22%) | 5,635,300 |
| 31 Aug 2023 | CNY | 4.53 | 4.59 | 4.48 | 4.55 | 4.55 | +0.02 (+0.44%) | 9,839,700 |
| 30 Aug 2023 | CNY | 4.55 | 4.59 | 4.51 | 4.53 | 4.53 | -0.02 (-0.44%) | 8,442,080 |
| 29 Aug 2023 | CNY | 4.51 | 4.58 | 4.48 | 4.55 | 4.55 | +0.05 (+1.11%) | 9,053,400 |
| 28 Aug 2023 | CNY | 4.68 | 4.69 | 4.48 | 4.5 | 4.5 | +0.05 (+1.12%) | 13,646,620 |
