| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.38 | 4.41 | 4.34 | 4.37 | 4.37 | 0.0 (0.0%) | 7,291,750 |
| 13 Oct 2023 | CNY | 4.42 | 4.44 | 4.36 | 4.37 | 4.37 | -0.05 (-1.13%) | 8,766,610 |
| 12 Oct 2023 | CNY | 4.36 | 4.43 | 4.36 | 4.42 | 4.42 | +0.07 (+1.61%) | 8,256,970 |
| 11 Oct 2023 | CNY | 4.41 | 4.44 | 4.33 | 4.35 | 4.35 | -0.06 (-1.36%) | 12,279,100 |
| 10 Oct 2023 | CNY | 4.49 | 4.5 | 4.4 | 4.41 | 4.41 | -0.05 (-1.12%) | 11,144,800 |
| 9 Oct 2023 | CNY | 4.49 | 4.51 | 4.43 | 4.46 | 4.46 | -0.03 (-0.67%) | 8,419,400 |
| 28 Sep 2023 | CNY | 4.46 | 4.51 | 4.46 | 4.49 | 4.49 | +0.06 (+1.35%) | 11,414,860 |
| 27 Sep 2023 | CNY | 4.41 | 4.5 | 4.41 | 4.43 | 4.43 | 0.0 (0.0%) | 15,462,320 |
| 26 Sep 2023 | CNY | 4.5 | 4.57 | 4.43 | 4.43 | 4.43 | -0.02 (-0.45%) | 14,841,920 |
| 25 Sep 2023 | CNY | 4.48 | 4.49 | 4.43 | 4.45 | 4.45 | -0.06 (-1.33%) | 12,494,200 |
| 22 Sep 2023 | CNY | 4.48 | 4.52 | 4.45 | 4.51 | 4.51 | +0.03 (+0.67%) | 12,723,800 |
| 21 Sep 2023 | CNY | 4.5 | 4.54 | 4.47 | 4.48 | 4.48 | -0.02 (-0.44%) | 11,414,230 |
| 20 Sep 2023 | CNY | 4.56 | 4.59 | 4.5 | 4.5 | 4.5 | -0.1 (-2.17%) | 20,213,750 |
| 19 Sep 2023 | CNY | 4.7 | 4.71 | 4.59 | 4.6 | 4.6 | -0.09 (-1.92%) | 22,667,810 |
| 18 Sep 2023 | CNY | 4.72 | 4.73 | 4.61 | 4.69 | 4.69 | -0.03 (-0.64%) | 22,334,550 |
| 15 Sep 2023 | CNY | 4.85 | 4.89 | 4.67 | 4.72 | 4.72 | -0.21 (-4.26%) | 39,837,820 |
| 14 Sep 2023 | CNY | 4.82 | 4.96 | 4.77 | 4.93 | 4.93 | +0.15 (+3.14%) | 55,101,880 |
| 13 Sep 2023 | CNY | 4.79 | 4.89 | 4.7 | 4.78 | 4.78 | -0.02 (-0.42%) | 42,309,200 |
| 12 Sep 2023 | CNY | 4.85 | 5.07 | 4.77 | 4.8 | 4.8 | -0.05 (-1.03%) | 57,579,970 |
| 11 Sep 2023 | CNY | 4.75 | 5.14 | 4.72 | 4.85 | 4.85 | +0.01 (+0.21%) | 72,469,650 |
| 8 Sep 2023 | CNY | 4.62 | 4.95 | 4.61 | 4.84 | 4.84 | +0.2 (+4.31%) | 74,684,230 |
| 7 Sep 2023 | CNY | 4.76 | 4.8 | 4.62 | 4.64 | 4.64 | -0.16 (-3.33%) | 44,126,120 |
| 6 Sep 2023 | CNY | 4.95 | 5.04 | 4.78 | 4.8 | 4.8 | -0.15 (-3.03%) | 87,310,310 |
| 5 Sep 2023 | CNY | 4.5 | 4.95 | 4.47 | 4.95 | 4.95 | +0.45 (+10%) | 84,643,770 |
| 4 Sep 2023 | CNY | 4.45 | 4.52 | 4.4 | 4.5 | 4.5 | +0.03 (+0.67%) | 24,316,540 |
| 1 Sep 2023 | CNY | 4.67 | 4.7 | 4.45 | 4.47 | 4.47 | -0.27 (-5.70%) | 49,454,610 |
| 31 Aug 2023 | CNY | 4.32 | 4.74 | 4.23 | 4.74 | 4.74 | +0.43 (+9.98%) | 57,655,110 |
| 30 Aug 2023 | CNY | 4.41 | 4.41 | 4.29 | 4.31 | 4.31 | -0.08 (-1.82%) | 11,590,430 |
| 29 Aug 2023 | CNY | 4.34 | 4.4 | 4.32 | 4.39 | 4.39 | +0.05 (+1.15%) | 9,180,330 |
| 28 Aug 2023 | CNY | 4.48 | 4.54 | 4.33 | 4.34 | 4.34 | +0.04 (+0.93%) | 10,015,000 |
