| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 5.33 | 5.4 | 5.26 | 5.29 | 5.29 | -0.03 (-0.56%) | 12,251,680 |
| 13 Oct 2023 | CNY | 5.3 | 5.34 | 5.26 | 5.32 | 5.32 | +0.04 (+0.76%) | 11,864,470 |
| 12 Oct 2023 | CNY | 5.24 | 5.34 | 5.23 | 5.28 | 5.28 | +0.05 (+0.96%) | 11,021,380 |
| 11 Oct 2023 | CNY | 5.18 | 5.31 | 5.16 | 5.23 | 5.23 | +0.07 (+1.36%) | 10,838,900 |
| 10 Oct 2023 | CNY | 5.24 | 5.25 | 5.15 | 5.16 | 5.16 | -0.08 (-1.53%) | 9,269,240 |
| 9 Oct 2023 | CNY | 5.25 | 5.28 | 5.19 | 5.24 | 5.24 | -0.01 (-0.19%) | 7,699,530 |
| 28 Sep 2023 | CNY | 5.28 | 5.29 | 5.23 | 5.25 | 5.25 | 0.0 (0.0%) | 8,017,030 |
| 27 Sep 2023 | CNY | 5.18 | 5.28 | 5.18 | 5.25 | 5.25 | +0.06 (+1.16%) | 9,018,440 |
| 26 Sep 2023 | CNY | 5.25 | 5.26 | 5.19 | 5.19 | 5.19 | -0.06 (-1.14%) | 6,563,590 |
| 25 Sep 2023 | CNY | 5.19 | 5.3 | 5.17 | 5.25 | 5.25 | +0.06 (+1.16%) | 11,670,200 |
| 22 Sep 2023 | CNY | 5.16 | 5.22 | 5.11 | 5.19 | 5.19 | +0.01 (+0.19%) | 11,015,580 |
| 21 Sep 2023 | CNY | 5.22 | 5.25 | 5.16 | 5.18 | 5.18 | -0.07 (-1.33%) | 12,316,040 |
| 20 Sep 2023 | CNY | 5.26 | 5.35 | 5.23 | 5.25 | 5.25 | +0.01 (+0.19%) | 18,232,370 |
| 19 Sep 2023 | CNY | 5.18 | 5.28 | 5.16 | 5.24 | 5.24 | +0.06 (+1.16%) | 16,372,120 |
| 18 Sep 2023 | CNY | 5.15 | 5.19 | 5.12 | 5.18 | 5.18 | +0.03 (+0.58%) | 11,269,330 |
| 15 Sep 2023 | CNY | 5.08 | 5.18 | 5.05 | 5.15 | 5.15 | +0.08 (+1.58%) | 16,072,100 |
| 14 Sep 2023 | CNY | 5.05 | 5.1 | 5.02 | 5.07 | 5.07 | +0.01 (+0.20%) | 7,859,230 |
| 13 Sep 2023 | CNY | 5.13 | 5.13 | 5.03 | 5.06 | 5.06 | -0.07 (-1.36%) | 10,150,200 |
| 12 Sep 2023 | CNY | 5.04 | 5.14 | 5.02 | 5.13 | 5.13 | +0.09 (+1.79%) | 20,154,150 |
| 11 Sep 2023 | CNY | 4.93 | 5.07 | 4.93 | 5.04 | 5.04 | +0.12 (+2.44%) | 17,536,070 |
| 8 Sep 2023 | CNY | 4.92 | 4.95 | 4.91 | 4.92 | 4.92 | 0.0 (0.0%) | 6,924,920 |
| 7 Sep 2023 | CNY | 5.02 | 5.04 | 4.92 | 4.92 | 4.92 | -0.11 (-2.19%) | 12,915,400 |
| 6 Sep 2023 | CNY | 5.05 | 5.06 | 5.02 | 5.03 | 5.03 | -0.04 (-0.79%) | 8,178,770 |
| 5 Sep 2023 | CNY | 5.06 | 5.1 | 5.05 | 5.07 | 5.07 | -0.01 (-0.20%) | 8,658,110 |
| 4 Sep 2023 | CNY | 5.02 | 5.09 | 5.02 | 5.08 | 5.08 | +0.06 (+1.20%) | 13,095,200 |
| 1 Sep 2023 | CNY | 5.05 | 5.06 | 5.01 | 5.02 | 5.02 | -0.03 (-0.59%) | 6,786,710 |
| 31 Aug 2023 | CNY | 5.02 | 5.06 | 4.96 | 5.05 | 5.05 | +0.03 (+0.60%) | 12,026,190 |
| 30 Aug 2023 | CNY | 5.07 | 5.09 | 5 | 5.02 | 5.02 | -0.05 (-0.99%) | 14,458,760 |
| 29 Aug 2023 | CNY | 5.03 | 5.08 | 5.01 | 5.07 | 5.07 | +0.04 (+0.80%) | 13,625,600 |
| 28 Aug 2023 | CNY | 5.19 | 5.19 | 5.01 | 5.03 | 5.03 | +0.06 (+1.21%) | 20,264,450 |
