| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 4.92 | 5.02 | 4.86 | 4.86 | 4.86 | -0.07 (-1.42%) | 11,369,400 |
| 20 Sep 2023 | CNY | 4.93 | 5.01 | 4.9 | 4.93 | 4.93 | +0.02 (+0.41%) | 8,413,100 |
| 19 Sep 2023 | CNY | 5.03 | 5.03 | 4.9 | 4.91 | 4.91 | -0.12 (-2.39%) | 11,135,800 |
| 18 Sep 2023 | CNY | 4.93 | 5.05 | 4.93 | 5.03 | 5.03 | +0.05 (+1.00%) | 9,885,600 |
| 15 Sep 2023 | CNY | 5.03 | 5.06 | 4.97 | 4.98 | 4.98 | -0.04 (-0.80%) | 9,876,020 |
| 14 Sep 2023 | CNY | 5.03 | 5.1 | 4.99 | 5.02 | 5.02 | -0.02 (-0.40%) | 11,469,200 |
| 13 Sep 2023 | CNY | 5.07 | 5.1 | 5 | 5.04 | 5.04 | -0.04 (-0.79%) | 12,935,100 |
| 12 Sep 2023 | CNY | 5.17 | 5.23 | 5.07 | 5.08 | 5.08 | -0.12 (-2.31%) | 15,726,000 |
| 11 Sep 2023 | CNY | 5.08 | 5.32 | 5.08 | 5.2 | 5.2 | +0.14 (+2.77%) | 19,294,300 |
| 8 Sep 2023 | CNY | 5.09 | 5.16 | 4.91 | 5.06 | 5.06 | -0.04 (-0.78%) | 23,789,000 |
| 7 Sep 2023 | CNY | 5.16 | 5.18 | 5.08 | 5.1 | 5.1 | -0.1 (-1.92%) | 18,476,700 |
| 6 Sep 2023 | CNY | 5.38 | 5.39 | 5.07 | 5.2 | 5.2 | -0.2 (-3.70%) | 27,459,900 |
| 5 Sep 2023 | CNY | 5.57 | 5.57 | 5.35 | 5.4 | 5.4 | -0.15 (-2.70%) | 20,903,300 |
| 4 Sep 2023 | CNY | 5.44 | 5.59 | 5.44 | 5.55 | 5.55 | +0.09 (+1.65%) | 21,181,700 |
| 1 Sep 2023 | CNY | 5.55 | 5.65 | 5.36 | 5.46 | 5.46 | -0.04 (-0.73%) | 25,086,100 |
| 31 Aug 2023 | CNY | 5.74 | 5.75 | 5.49 | 5.5 | 5.5 | -0.24 (-4.18%) | 28,363,800 |
| 30 Aug 2023 | CNY | 5.62 | 5.78 | 5.61 | 5.74 | 5.74 | +0.06 (+1.06%) | 39,193,575 |
| 29 Aug 2023 | CNY | 5.41 | 5.72 | 5.32 | 5.68 | 5.68 | +0.23 (+4.22%) | 42,875,958 |
| 28 Aug 2023 | CNY | 5.95 | 5.95 | 5.39 | 5.45 | 5.45 | -0.1 (-1.80%) | 41,543,358 |
| 25 Aug 2023 | CNY | 5.8 | 5.84 | 5.4 | 5.55 | 5.55 | -0.38 (-6.41%) | 47,189,400 |
| 24 Aug 2023 | CNY | 5.84 | 6.11 | 5.7 | 5.93 | 5.93 | +0.1 (+1.72%) | 57,799,052 |
| 23 Aug 2023 | CNY | 5.86 | 5.91 | 5.7 | 5.83 | 5.83 | -0.22 (-3.64%) | 54,620,552 |
| 22 Aug 2023 | CNY | 5.83 | 6.21 | 5.7 | 6.05 | 6.05 | +0.22 (+3.77%) | 98,064,252 |
| 21 Aug 2023 | CNY | 5.3 | 5.83 | 5.3 | 5.83 | 5.83 | +0.53 (+10%) | 32,786,600 |
| 18 Aug 2023 | CNY | 5.54 | 5.63 | 5.3 | 5.3 | 5.3 | -0.24 (-4.33%) | 23,699,800 |
| 17 Aug 2023 | CNY | 5.43 | 5.58 | 5.37 | 5.54 | 5.54 | +0.12 (+2.21%) | 21,014,700 |
| 16 Aug 2023 | CNY | 5.47 | 5.5 | 5.28 | 5.42 | 5.42 | -0.1 (-1.81%) | 21,612,600 |
| 15 Aug 2023 | CNY | 5.53 | 5.6 | 5.42 | 5.52 | 5.52 | -0.05 (-0.90%) | 19,862,200 |
| 14 Aug 2023 | CNY | 5.41 | 5.6 | 5.38 | 5.57 | 5.57 | +0.13 (+2.39%) | 24,088,138 |
| 11 Aug 2023 | CNY | 5.6 | 5.61 | 5.43 | 5.44 | 5.44 | -0.16 (-2.86%) | 26,697,500 |
