| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 5.31 | 5.35 | 5.3 | 5.32 | 5.32 | -0.01 (-0.19%) | 4,607,160 |
| 19 Sep 2023 | CNY | 5.39 | 5.41 | 5.31 | 5.33 | 5.33 | -0.07 (-1.30%) | 5,828,200 |
| 18 Sep 2023 | CNY | 5.35 | 5.43 | 5.33 | 5.4 | 5.4 | -0.03 (-0.55%) | 6,694,888 |
| 15 Sep 2023 | CNY | 5.4 | 5.47 | 5.38 | 5.43 | 5.43 | +0.01 (+0.18%) | 8,244,287 |
| 14 Sep 2023 | CNY | 5.43 | 5.47 | 5.36 | 5.42 | 5.42 | -0.06 (-1.09%) | 9,413,200 |
| 13 Sep 2023 | CNY | 5.48 | 5.59 | 5.4 | 5.48 | 5.48 | 0.0 (0.0%) | 18,202,514 |
| 12 Sep 2023 | CNY | 5.52 | 5.57 | 5.45 | 5.48 | 5.48 | -0.06 (-1.08%) | 22,066,032 |
| 11 Sep 2023 | CNY | 5.51 | 5.69 | 5.45 | 5.54 | 5.54 | -0.09 (-1.60%) | 48,448,080 |
| 8 Sep 2023 | CNY | 5.3 | 5.8 | 5.28 | 5.63 | 5.63 | +0.36 (+6.83%) | 47,913,088 |
| 7 Sep 2023 | CNY | 5.45 | 5.46 | 5.26 | 5.27 | 5.27 | -0.21 (-3.83%) | 10,822,969 |
| 6 Sep 2023 | CNY | 5.24 | 5.5 | 5.22 | 5.48 | 5.48 | +0.22 (+4.18%) | 20,404,663 |
| 5 Sep 2023 | CNY | 5.17 | 5.28 | 5.15 | 5.26 | 5.26 | +0.08 (+1.54%) | 5,917,641 |
| 4 Sep 2023 | CNY | 5.11 | 5.18 | 5.1 | 5.18 | 5.18 | +0.07 (+1.37%) | 4,789,700 |
| 1 Sep 2023 | CNY | 5.15 | 5.18 | 5.08 | 5.11 | 5.11 | -0.04 (-0.78%) | 4,610,912 |
| 31 Aug 2023 | CNY | 5.08 | 5.16 | 5.05 | 5.15 | 5.15 | +0.06 (+1.18%) | 6,197,360 |
| 30 Aug 2023 | CNY | 5.1 | 5.17 | 5.05 | 5.09 | 5.09 | +0.02 (+0.39%) | 5,744,161 |
| 29 Aug 2023 | CNY | 4.98 | 5.09 | 4.97 | 5.07 | 5.07 | +0.08 (+1.60%) | 4,698,413 |
| 28 Aug 2023 | CNY | 5.11 | 5.14 | 4.97 | 4.99 | 4.99 | +0.1 (+2.04%) | 9,269,830 |
| 25 Aug 2023 | CNY | 4.94 | 5.04 | 4.85 | 4.89 | 4.89 | -0.09 (-1.81%) | 6,491,630 |
| 24 Aug 2023 | CNY | 4.96 | 5.03 | 4.9 | 4.98 | 4.98 | +0.02 (+0.40%) | 3,924,830 |
| 23 Aug 2023 | CNY | 5.05 | 5.05 | 4.95 | 4.96 | 4.96 | -0.1 (-1.98%) | 2,395,055 |
| 22 Aug 2023 | CNY | 5.06 | 5.11 | 4.96 | 5.06 | 5.06 | +0.01 (+0.20%) | 3,781,590 |
| 21 Aug 2023 | CNY | 5.08 | 5.15 | 5.03 | 5.05 | 5.05 | -0.03 (-0.59%) | 2,643,100 |
| 18 Aug 2023 | CNY | 5.14 | 5.19 | 5.07 | 5.08 | 5.08 | -0.08 (-1.55%) | 3,073,400 |
| 17 Aug 2023 | CNY | 5.08 | 5.17 | 5.05 | 5.16 | 5.16 | +0.08 (+1.57%) | 2,859,287 |
| 16 Aug 2023 | CNY | 5.18 | 5.18 | 5.08 | 5.08 | 5.08 | -0.08 (-1.55%) | 2,678,975 |
| 15 Aug 2023 | CNY | 5.22 | 5.22 | 5.09 | 5.16 | 5.16 | -0.03 (-0.58%) | 4,399,834 |
| 14 Aug 2023 | CNY | 5.18 | 5.23 | 5.09 | 5.19 | 5.19 | +0.01 (+0.19%) | 4,965,544 |
| 11 Aug 2023 | CNY | 5.36 | 5.36 | 5.18 | 5.18 | 5.18 | -0.17 (-3.18%) | 6,458,201 |
| 10 Aug 2023 | CNY | 5.42 | 5.43 | 5.33 | 5.35 | 5.35 | -0.07 (-1.29%) | 3,928,234 |
