| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 4.85 | 4.98 | 4.81 | 4.92 | 4.92 | +0.1 (+2.07%) | 46,070,021 |
| 22 Sep 2023 | CNY | 4.56 | 4.97 | 4.56 | 4.82 | 4.82 | +0.23 (+5.01%) | 43,429,871 |
| 21 Sep 2023 | CNY | 4.61 | 4.64 | 4.56 | 4.59 | 4.59 | -0.02 (-0.43%) | 10,032,890 |
| 20 Sep 2023 | CNY | 4.68 | 4.69 | 4.61 | 4.61 | 4.61 | -0.11 (-2.33%) | 14,763,818 |
| 19 Sep 2023 | CNY | 4.8 | 4.83 | 4.72 | 4.72 | 4.72 | -0.1 (-2.07%) | 19,364,100 |
| 18 Sep 2023 | CNY | 4.71 | 4.85 | 4.67 | 4.82 | 4.82 | +0.1 (+2.12%) | 35,492,250 |
| 15 Sep 2023 | CNY | 4.63 | 4.74 | 4.6 | 4.72 | 4.72 | +0.09 (+1.94%) | 21,950,753 |
| 14 Sep 2023 | CNY | 4.67 | 4.72 | 4.58 | 4.63 | 4.63 | -0.06 (-1.28%) | 16,422,308 |
| 13 Sep 2023 | CNY | 4.68 | 4.76 | 4.65 | 4.69 | 4.69 | -0.02 (-0.42%) | 17,474,994 |
| 12 Sep 2023 | CNY | 4.77 | 4.78 | 4.69 | 4.71 | 4.71 | -0.02 (-0.42%) | 17,064,979 |
| 11 Sep 2023 | CNY | 4.64 | 4.77 | 4.6 | 4.73 | 4.73 | +0.1 (+2.16%) | 26,890,110 |
| 8 Sep 2023 | CNY | 4.62 | 4.63 | 4.5 | 4.63 | 4.63 | -0.01 (-0.22%) | 18,587,023 |
| 7 Sep 2023 | CNY | 4.73 | 4.76 | 4.63 | 4.64 | 4.64 | -0.08 (-1.69%) | 19,424,740 |
| 6 Sep 2023 | CNY | 4.7 | 4.76 | 4.68 | 4.72 | 4.72 | -0.02 (-0.42%) | 17,244,055 |
| 5 Sep 2023 | CNY | 4.8 | 4.84 | 4.71 | 4.74 | 4.74 | -0.08 (-1.66%) | 26,403,180 |
| 4 Sep 2023 | CNY | 4.72 | 4.82 | 4.7 | 4.82 | 4.82 | -0.04 (-0.82%) | 43,842,852 |
| 1 Sep 2023 | CNY | 4.62 | 4.97 | 4.62 | 4.86 | 4.86 | +0.26 (+5.65%) | 65,474,743 |
| 31 Aug 2023 | CNY | 4.6 | 4.62 | 4.54 | 4.6 | 4.6 | -0.05 (-1.08%) | 18,252,558 |
| 30 Aug 2023 | CNY | 4.69 | 4.72 | 4.61 | 4.65 | 4.65 | -0.08 (-1.69%) | 26,912,735 |
| 29 Aug 2023 | CNY | 4.62 | 4.73 | 4.59 | 4.73 | 4.73 | +0.09 (+1.94%) | 26,076,798 |
| 28 Aug 2023 | CNY | 4.85 | 4.89 | 4.63 | 4.64 | 4.64 | +0.03 (+0.65%) | 29,677,500 |
| 25 Aug 2023 | CNY | 4.67 | 4.76 | 4.59 | 4.61 | 4.61 | -0.13 (-2.74%) | 20,547,401 |
| 24 Aug 2023 | CNY | 4.75 | 4.77 | 4.68 | 4.74 | 4.74 | +0.02 (+0.42%) | 18,651,814 |
| 23 Aug 2023 | CNY | 4.82 | 4.86 | 4.72 | 4.72 | 4.72 | -0.14 (-2.88%) | 20,628,902 |
| 22 Aug 2023 | CNY | 4.88 | 4.92 | 4.75 | 4.86 | 4.86 | -0.01 (-0.21%) | 31,011,720 |
| 21 Aug 2023 | CNY | 4.92 | 4.99 | 4.87 | 4.87 | 4.87 | -0.1 (-2.01%) | 28,110,636 |
| 18 Aug 2023 | CNY | 5.25 | 5.27 | 4.95 | 4.97 | 4.97 | -0.33 (-6.23%) | 57,480,834 |
| 17 Aug 2023 | CNY | 5.25 | 5.39 | 5.21 | 5.3 | 5.3 | +0.03 (+0.57%) | 36,643,745 |
| 16 Aug 2023 | CNY | 5.45 | 5.46 | 5.22 | 5.27 | 5.27 | -0.3 (-5.39%) | 58,835,204 |
| 15 Aug 2023 | CNY | 5.29 | 5.65 | 5.25 | 5.57 | 5.57 | +0.2 (+3.72%) | 79,729,305 |
