| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 5.14 | 5.21 | 5.11 | 5.17 | 5.17 | -0.02 (-0.39%) | 8,429,847 |
| 19 Sep 2023 | CNY | 5.19 | 5.26 | 5.14 | 5.19 | 5.19 | 0.0 (0.0%) | 9,134,840 |
| 18 Sep 2023 | CNY | 5.18 | 5.22 | 5.13 | 5.19 | 5.19 | +0.01 (+0.19%) | 9,607,516 |
| 15 Sep 2023 | CNY | 5.06 | 5.2 | 5.03 | 5.18 | 5.18 | +0.12 (+2.37%) | 13,953,915 |
| 14 Sep 2023 | CNY | 5.05 | 5.12 | 5.03 | 5.06 | 5.06 | -0.01 (-0.20%) | 8,109,996 |
| 13 Sep 2023 | CNY | 5.12 | 5.15 | 5.03 | 5.07 | 5.07 | -0.05 (-0.98%) | 11,502,950 |
| 12 Sep 2023 | CNY | 4.95 | 5.15 | 4.93 | 5.12 | 5.12 | +0.17 (+3.43%) | 18,207,961 |
| 11 Sep 2023 | CNY | 4.8 | 4.97 | 4.78 | 4.95 | 4.95 | +0.14 (+2.91%) | 9,241,581 |
| 8 Sep 2023 | CNY | 4.83 | 4.84 | 4.78 | 4.81 | 4.81 | +0.01 (+0.21%) | 3,502,409 |
| 7 Sep 2023 | CNY | 4.87 | 4.9 | 4.79 | 4.8 | 4.8 | -0.05 (-1.03%) | 5,763,400 |
| 6 Sep 2023 | CNY | 4.87 | 4.91 | 4.84 | 4.85 | 4.85 | -0.07 (-1.42%) | 5,406,475 |
| 5 Sep 2023 | CNY | 4.91 | 4.96 | 4.89 | 4.92 | 4.92 | +0.01 (+0.20%) | 4,859,056 |
| 4 Sep 2023 | CNY | 4.89 | 4.92 | 4.85 | 4.91 | 4.91 | +0.04 (+0.82%) | 6,132,595 |
| 1 Sep 2023 | CNY | 4.94 | 4.97 | 4.85 | 4.87 | 4.87 | -0.1 (-2.01%) | 6,277,571 |
| 31 Aug 2023 | CNY | 4.84 | 4.98 | 4.83 | 4.97 | 4.97 | +0.11 (+2.26%) | 10,451,751 |
| 30 Aug 2023 | CNY | 4.8 | 4.9 | 4.78 | 4.86 | 4.86 | +0.06 (+1.25%) | 8,190,770 |
| 29 Aug 2023 | CNY | 4.73 | 4.81 | 4.7 | 4.8 | 4.8 | +0.05 (+1.05%) | 6,029,043 |
| 28 Aug 2023 | CNY | 4.88 | 4.88 | 4.73 | 4.75 | 4.75 | +0.08 (+1.71%) | 8,230,650 |
| 25 Aug 2023 | CNY | 4.72 | 4.82 | 4.66 | 4.67 | 4.67 | -0.05 (-1.06%) | 7,929,141 |
| 24 Aug 2023 | CNY | 4.72 | 4.81 | 4.65 | 4.72 | 4.72 | 0.0 (0.0%) | 6,245,673 |
| 23 Aug 2023 | CNY | 4.77 | 4.79 | 4.72 | 4.72 | 4.72 | -0.06 (-1.26%) | 5,295,049 |
| 22 Aug 2023 | CNY | 4.84 | 4.89 | 4.68 | 4.78 | 4.78 | -0.02 (-0.42%) | 11,134,779 |
| 21 Aug 2023 | CNY | 4.84 | 4.91 | 4.79 | 4.8 | 4.8 | -0.06 (-1.23%) | 8,777,500 |
| 18 Aug 2023 | CNY | 5.21 | 5.21 | 4.85 | 4.86 | 4.86 | -0.36 (-6.90%) | 22,067,580 |
| 17 Aug 2023 | CNY | 5.19 | 5.24 | 5.15 | 5.22 | 5.22 | +0.04 (+0.77%) | 11,888,462 |
| 16 Aug 2023 | CNY | 5.18 | 5.25 | 5.14 | 5.18 | 5.18 | -0.02 (-0.38%) | 9,714,043 |
| 15 Aug 2023 | CNY | 5.09 | 5.2 | 5.03 | 5.2 | 5.2 | +0.11 (+2.16%) | 12,238,959 |
| 14 Aug 2023 | CNY | 5.07 | 5.13 | 4.99 | 5.09 | 5.09 | +0.01 (+0.20%) | 7,463,523 |
| 11 Aug 2023 | CNY | 5.08 | 5.19 | 5.06 | 5.08 | 5.08 | +0.01 (+0.20%) | 9,905,934 |
| 10 Aug 2023 | CNY | 5.16 | 5.16 | 5.06 | 5.07 | 5.07 | -0.09 (-1.74%) | 8,026,892 |
