| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.84 | 4.95 | 4.76 | 4.85 | 4.85 | -0.06 (-1.22%) | 34,726,940 |
| 13 Oct 2023 | CNY | 5.05 | 5.15 | 4.72 | 4.91 | 4.91 | -0.12 (-2.39%) | 53,921,120 |
| 12 Oct 2023 | CNY | 4.57 | 5.03 | 4.57 | 5.03 | 5.03 | +0.46 (+10.07%) | 25,733,020 |
| 11 Oct 2023 | CNY | 4.62 | 4.62 | 4.52 | 4.57 | 4.57 | 0.0 (0.0%) | 3,265,000 |
| 10 Oct 2023 | CNY | 4.51 | 4.65 | 4.51 | 4.57 | 4.57 | +0.04 (+0.88%) | 4,396,400 |
| 9 Oct 2023 | CNY | 4.7 | 4.74 | 4.51 | 4.53 | 4.53 | -0.17 (-3.62%) | 6,039,620 |
| 28 Sep 2023 | CNY | 4.53 | 4.74 | 4.49 | 4.7 | 4.7 | +0.19 (+4.21%) | 6,568,920 |
| 27 Sep 2023 | CNY | 4.52 | 4.55 | 4.41 | 4.51 | 4.51 | -0.01 (-0.22%) | 5,297,550 |
| 26 Sep 2023 | CNY | 4.6 | 4.63 | 4.5 | 4.52 | 4.52 | -0.11 (-2.38%) | 5,574,500 |
| 25 Sep 2023 | CNY | 4.77 | 4.77 | 4.62 | 4.63 | 4.63 | -0.11 (-2.32%) | 4,202,600 |
| 22 Sep 2023 | CNY | 4.68 | 4.76 | 4.64 | 4.74 | 4.74 | +0.07 (+1.50%) | 5,185,900 |
| 21 Sep 2023 | CNY | 4.7 | 4.76 | 4.66 | 4.67 | 4.67 | -0.06 (-1.27%) | 4,439,150 |
| 20 Sep 2023 | CNY | 4.76 | 4.8 | 4.67 | 4.73 | 4.73 | -0.06 (-1.25%) | 7,786,100 |
| 19 Sep 2023 | CNY | 4.86 | 4.9 | 4.75 | 4.79 | 4.79 | -0.1 (-2.04%) | 6,949,600 |
| 18 Sep 2023 | CNY | 4.93 | 4.95 | 4.8 | 4.89 | 4.89 | -0.04 (-0.81%) | 6,162,330 |
| 15 Sep 2023 | CNY | 4.79 | 4.95 | 4.76 | 4.93 | 4.93 | +0.13 (+2.71%) | 7,513,790 |
| 14 Sep 2023 | CNY | 4.8 | 4.83 | 4.77 | 4.8 | 4.8 | -0.01 (-0.21%) | 3,971,860 |
| 13 Sep 2023 | CNY | 4.83 | 4.83 | 4.75 | 4.81 | 4.81 | -0.02 (-0.41%) | 3,786,820 |
| 12 Sep 2023 | CNY | 4.82 | 4.84 | 4.79 | 4.83 | 4.83 | +0.02 (+0.42%) | 3,739,600 |
| 11 Sep 2023 | CNY | 4.74 | 4.85 | 4.67 | 4.81 | 4.81 | +0.08 (+1.69%) | 5,562,900 |
| 8 Sep 2023 | CNY | 4.79 | 4.83 | 4.73 | 4.73 | 4.73 | -0.05 (-1.05%) | 4,648,100 |
| 7 Sep 2023 | CNY | 4.87 | 4.97 | 4.77 | 4.78 | 4.78 | -0.09 (-1.85%) | 6,725,000 |
| 6 Sep 2023 | CNY | 4.98 | 5 | 4.81 | 4.87 | 4.87 | -0.06 (-1.22%) | 8,992,000 |
| 5 Sep 2023 | CNY | 4.88 | 5.11 | 4.87 | 4.93 | 4.93 | +0.06 (+1.23%) | 16,376,700 |
| 4 Sep 2023 | CNY | 4.64 | 4.88 | 4.64 | 4.87 | 4.87 | +0.23 (+4.96%) | 9,283,600 |
| 1 Sep 2023 | CNY | 4.58 | 4.68 | 4.52 | 4.64 | 4.64 | +0.03 (+0.65%) | 5,236,000 |
| 31 Aug 2023 | CNY | 4.61 | 4.66 | 4.56 | 4.61 | 4.61 | 0.0 (0.0%) | 4,746,200 |
| 30 Aug 2023 | CNY | 4.64 | 4.73 | 4.6 | 4.61 | 4.61 | -0.05 (-1.07%) | 4,890,000 |
| 29 Aug 2023 | CNY | 4.66 | 4.74 | 4.6 | 4.66 | 4.66 | 0.0 (0.0%) | 6,475,200 |
| 28 Aug 2023 | CNY | 4.8 | 4.83 | 4.65 | 4.66 | 4.66 | +0.08 (+1.75%) | 7,890,600 |
