| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.63 | 4.73 | 4.6 | 4.61 | 4.61 | +0.04 (+0.88%) | 19,527,740 |
| 13 Oct 2023 | CNY | 4.62 | 4.65 | 4.56 | 4.57 | 4.57 | -0.05 (-1.08%) | 8,967,910 |
| 12 Oct 2023 | CNY | 4.54 | 4.63 | 4.54 | 4.62 | 4.62 | +0.08 (+1.76%) | 12,189,000 |
| 11 Oct 2023 | CNY | 4.59 | 4.61 | 4.52 | 4.54 | 4.54 | -0.05 (-1.09%) | 11,190,540 |
| 10 Oct 2023 | CNY | 4.71 | 4.72 | 4.58 | 4.59 | 4.59 | -0.11 (-2.34%) | 12,900,900 |
| 9 Oct 2023 | CNY | 4.7 | 4.71 | 4.67 | 4.7 | 4.7 | 0.0 (0.0%) | 7,458,650 |
| 28 Sep 2023 | CNY | 4.67 | 4.71 | 4.66 | 4.7 | 4.7 | +0.05 (+1.08%) | 9,552,910 |
| 27 Sep 2023 | CNY | 4.66 | 4.72 | 4.65 | 4.65 | 4.65 | -0.03 (-0.64%) | 8,702,160 |
| 26 Sep 2023 | CNY | 4.68 | 4.7 | 4.63 | 4.68 | 4.68 | 0.0 (0.0%) | 7,579,330 |
| 25 Sep 2023 | CNY | 4.72 | 4.72 | 4.66 | 4.68 | 4.68 | -0.04 (-0.85%) | 7,951,170 |
| 22 Sep 2023 | CNY | 4.67 | 4.73 | 4.67 | 4.72 | 4.72 | +0.05 (+1.07%) | 7,652,600 |
| 21 Sep 2023 | CNY | 4.71 | 4.74 | 4.67 | 4.67 | 4.67 | -0.04 (-0.85%) | 8,357,640 |
| 20 Sep 2023 | CNY | 4.78 | 4.79 | 4.71 | 4.71 | 4.71 | -0.07 (-1.46%) | 10,243,580 |
| 19 Sep 2023 | CNY | 4.78 | 4.81 | 4.78 | 4.78 | 4.78 | -0.02 (-0.42%) | 6,002,450 |
| 18 Sep 2023 | CNY | 4.81 | 4.82 | 4.77 | 4.8 | 4.8 | -0.02 (-0.41%) | 10,582,830 |
| 15 Sep 2023 | CNY | 4.9 | 4.91 | 4.79 | 4.82 | 4.82 | -0.07 (-1.43%) | 15,019,700 |
| 14 Sep 2023 | CNY | 4.85 | 4.9 | 4.84 | 4.89 | 4.89 | +0.05 (+1.03%) | 13,307,080 |
| 13 Sep 2023 | CNY | 4.88 | 4.91 | 4.82 | 4.84 | 4.84 | -0.03 (-0.62%) | 10,791,000 |
| 12 Sep 2023 | CNY | 4.86 | 4.92 | 4.86 | 4.87 | 4.87 | +0.01 (+0.21%) | 12,386,270 |
| 11 Sep 2023 | CNY | 4.84 | 4.89 | 4.83 | 4.86 | 4.86 | +0.01 (+0.21%) | 9,283,610 |
| 8 Sep 2023 | CNY | 4.76 | 4.87 | 4.75 | 4.85 | 4.85 | +0.07 (+1.46%) | 10,447,630 |
| 7 Sep 2023 | CNY | 4.87 | 4.88 | 4.78 | 4.78 | 4.78 | -0.11 (-2.25%) | 10,967,280 |
| 6 Sep 2023 | CNY | 4.92 | 4.93 | 4.86 | 4.89 | 4.89 | -0.05 (-1.01%) | 12,011,960 |
| 5 Sep 2023 | CNY | 4.87 | 4.97 | 4.85 | 4.94 | 4.94 | +0.06 (+1.23%) | 20,308,800 |
| 4 Sep 2023 | CNY | 4.78 | 4.88 | 4.77 | 4.88 | 4.88 | +0.11 (+2.31%) | 14,737,400 |
| 1 Sep 2023 | CNY | 4.8 | 4.81 | 4.76 | 4.77 | 4.77 | -0.03 (-0.63%) | 10,362,780 |
| 31 Aug 2023 | CNY | 4.85 | 4.85 | 4.74 | 4.8 | 4.8 | -0.03 (-0.62%) | 19,539,630 |
| 30 Aug 2023 | CNY | 4.91 | 4.94 | 4.82 | 4.83 | 4.83 | -0.08 (-1.63%) | 17,228,470 |
| 29 Aug 2023 | CNY | 4.89 | 4.95 | 4.87 | 4.91 | 4.91 | 0.0 (0.0%) | 16,332,500 |
| 28 Aug 2023 | CNY | 5.06 | 5.1 | 4.89 | 4.91 | 4.91 | +0.04 (+0.82%) | 21,434,600 |
