| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 4.69 | 4.73 | 4.66 | 4.71 | 4.71 | +0.02 (+0.43%) | 5,557,020 |
| 27 Sep 2023 | CNY | 4.64 | 4.71 | 4.62 | 4.69 | 4.69 | +0.05 (+1.08%) | 6,305,400 |
| 26 Sep 2023 | CNY | 4.67 | 4.68 | 4.63 | 4.64 | 4.64 | -0.02 (-0.43%) | 4,809,687 |
| 25 Sep 2023 | CNY | 4.74 | 4.75 | 4.64 | 4.66 | 4.66 | -0.09 (-1.89%) | 6,698,413 |
| 22 Sep 2023 | CNY | 4.64 | 4.77 | 4.6 | 4.75 | 4.75 | +0.09 (+1.93%) | 8,762,460 |
| 21 Sep 2023 | CNY | 4.74 | 4.74 | 4.64 | 4.66 | 4.66 | -0.06 (-1.27%) | 7,027,850 |
| 20 Sep 2023 | CNY | 4.75 | 4.79 | 4.72 | 4.72 | 4.72 | -0.04 (-0.84%) | 5,346,251 |
| 19 Sep 2023 | CNY | 4.76 | 4.8 | 4.74 | 4.76 | 4.76 | -0.03 (-0.63%) | 4,801,751 |
| 18 Sep 2023 | CNY | 4.76 | 4.8 | 4.72 | 4.79 | 4.79 | +0.03 (+0.63%) | 5,821,900 |
| 15 Sep 2023 | CNY | 4.74 | 4.81 | 4.73 | 4.76 | 4.76 | +0.02 (+0.42%) | 7,706,283 |
| 14 Sep 2023 | CNY | 4.78 | 4.8 | 4.7 | 4.74 | 4.74 | -0.05 (-1.04%) | 8,851,400 |
| 13 Sep 2023 | CNY | 4.77 | 4.83 | 4.74 | 4.79 | 4.79 | +0.01 (+0.21%) | 11,614,053 |
| 12 Sep 2023 | CNY | 4.76 | 4.81 | 4.74 | 4.78 | 4.78 | +0.01 (+0.21%) | 6,329,091 |
| 11 Sep 2023 | CNY | 4.77 | 4.8 | 4.69 | 4.77 | 4.77 | -0.01 (-0.21%) | 7,479,991 |
| 8 Sep 2023 | CNY | 4.79 | 4.81 | 4.74 | 4.78 | 4.78 | -0.02 (-0.42%) | 5,602,300 |
| 7 Sep 2023 | CNY | 4.87 | 4.88 | 4.79 | 4.8 | 4.8 | -0.08 (-1.64%) | 8,243,800 |
| 6 Sep 2023 | CNY | 4.83 | 4.88 | 4.81 | 4.88 | 4.88 | +0.02 (+0.41%) | 6,180,000 |
| 5 Sep 2023 | CNY | 4.92 | 4.92 | 4.83 | 4.86 | 4.86 | -0.07 (-1.42%) | 8,988,860 |
| 4 Sep 2023 | CNY | 4.83 | 4.96 | 4.83 | 4.93 | 4.93 | +0.1 (+2.07%) | 11,606,901 |
| 1 Sep 2023 | CNY | 4.81 | 4.87 | 4.78 | 4.83 | 4.83 | +0.03 (+0.63%) | 11,592,555 |
| 31 Aug 2023 | CNY | 4.9 | 4.9 | 4.79 | 4.8 | 4.8 | -0.1 (-2.04%) | 11,702,700 |
| 30 Aug 2023 | CNY | 4.98 | 5.03 | 4.89 | 4.9 | 4.9 | -0.1 (-2%) | 11,103,334 |
| 29 Aug 2023 | CNY | 4.89 | 5.03 | 4.88 | 5 | 5 | +0.1 (+2.04%) | 12,547,405 |
| 28 Aug 2023 | CNY | 5.22 | 5.22 | 4.89 | 4.9 | 4.9 | +0.09 (+1.87%) | 20,472,355 |
| 25 Aug 2023 | CNY | 4.78 | 4.89 | 4.74 | 4.81 | 4.81 | -0.02 (-0.41%) | 12,109,784 |
| 24 Aug 2023 | CNY | 5.01 | 5.05 | 4.78 | 4.83 | 4.83 | -0.14 (-2.82%) | 23,908,853 |
| 23 Aug 2023 | CNY | 5.31 | 5.37 | 4.93 | 4.97 | 4.97 | -0.41 (-7.62%) | 41,980,025 |
| 22 Aug 2023 | CNY | 5.35 | 5.44 | 5.3 | 5.38 | 5.38 | +0.04 (+0.75%) | 8,641,601 |
| 21 Aug 2023 | CNY | 5.35 | 5.43 | 5.31 | 5.34 | 5.34 | -0.01 (-0.19%) | 8,556,600 |
| 18 Aug 2023 | CNY | 5.4 | 5.45 | 5.35 | 5.35 | 5.35 | -0.06 (-1.11%) | 7,418,600 |
