| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 5.03 | 5.17 | 4.99 | 5.01 | 5.01 | -0.2 (-3.84%) | 10,972,600 |
| 13 Oct 2023 | CNY | 5.24 | 5.39 | 5.12 | 5.21 | 5.21 | +0.02 (+0.39%) | 13,055,710 |
| 12 Oct 2023 | CNY | 5.18 | 5.46 | 5.04 | 5.19 | 5.19 | -0.05 (-0.95%) | 16,745,720 |
| 11 Oct 2023 | CNY | 4.85 | 5.24 | 4.85 | 5.24 | 5.24 | +0.25 (+5.01%) | 15,416,680 |
| 10 Oct 2023 | CNY | 5.28 | 5.3 | 4.99 | 4.99 | 4.99 | -0.26 (-4.95%) | 15,470,050 |
| 9 Oct 2023 | CNY | 4.88 | 5.25 | 4.88 | 5.25 | 5.25 | +0.25 (+5%) | 19,998,310 |
| 28 Sep 2023 | CNY | 5.1 | 5.1 | 4.85 | 5 | 5 | -0.11 (-2.15%) | 17,714,920 |
| 27 Sep 2023 | CNY | 4.95 | 5.11 | 4.92 | 5.11 | 5.11 | +0.24 (+4.93%) | 17,363,200 |
| 26 Sep 2023 | CNY | 4.86 | 5.04 | 4.86 | 4.87 | 4.87 | -0.25 (-4.88%) | 24,764,040 |
| 25 Sep 2023 | CNY | 5.23 | 5.32 | 5.12 | 5.12 | 5.12 | -0.27 (-5.01%) | 10,711,000 |
| 22 Sep 2023 | CNY | 5.39 | 5.39 | 5.18 | 5.39 | 5.39 | +0.26 (+5.07%) | 29,503,220 |
| 21 Sep 2023 | CNY | 5.13 | 5.13 | 5.1 | 5.13 | 5.13 | +0.24 (+4.91%) | 19,372,070 |
| 20 Sep 2023 | CNY | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | +0.23 (+4.94%) | 1,184,420 |
| 19 Sep 2023 | CNY | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | +0.22 (+4.95%) | 236,700 |
| 18 Sep 2023 | CNY | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | +0.21 (+4.96%) | 170,300 |
| 15 Sep 2023 | CNY | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | +0.2 (+4.96%) | 526,860 |
| 14 Sep 2023 | CNY | 4.04 | 4.07 | 4.01 | 4.03 | 4.03 | -0.04 (-0.98%) | 4,188,520 |
| 13 Sep 2023 | CNY | 4.04 | 4.14 | 4 | 4.07 | 4.07 | +0.02 (+0.49%) | 5,277,870 |
| 12 Sep 2023 | CNY | 4.03 | 4.09 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 2,173,600 |
| 11 Sep 2023 | CNY | 4.02 | 4.07 | 3.98 | 4.05 | 4.05 | +0.02 (+0.50%) | 2,782,050 |
| 8 Sep 2023 | CNY | 4.02 | 4.05 | 3.96 | 4.03 | 4.03 | +0.01 (+0.25%) | 2,824,200 |
| 7 Sep 2023 | CNY | 4.1 | 4.12 | 4 | 4.02 | 4.02 | -0.08 (-1.95%) | 3,950,100 |
| 6 Sep 2023 | CNY | 4.1 | 4.16 | 4.06 | 4.1 | 4.1 | -0.01 (-0.24%) | 4,068,400 |
| 5 Sep 2023 | CNY | 4.23 | 4.26 | 4.11 | 4.11 | 4.11 | -0.15 (-3.52%) | 5,845,200 |
| 4 Sep 2023 | CNY | 4.26 | 4.32 | 4.23 | 4.26 | 4.26 | -0.03 (-0.70%) | 4,003,140 |
| 1 Sep 2023 | CNY | 4.16 | 4.29 | 4.12 | 4.29 | 4.29 | +0.13 (+3.13%) | 6,034,950 |
| 31 Aug 2023 | CNY | 4.18 | 4.23 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 2,877,080 |
| 30 Aug 2023 | CNY | 4.13 | 4.28 | 4.1 | 4.19 | 4.19 | +0.04 (+0.96%) | 6,456,700 |
| 29 Aug 2023 | CNY | 3.91 | 4.15 | 3.9 | 4.15 | 4.15 | +0.2 (+5.06%) | 8,739,470 |
| 28 Aug 2023 | CNY | 4.15 | 4.15 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 5,724,970 |
