| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 5.71 | 5.85 | 5.61 | 5.83 | 5.83 | -0.24 (-3.95%) | 112,067,163 |
| 25 Sep 2023 | CNY | 5.42 | 6.07 | 5.38 | 6.07 | 6.07 | +0.55 (+9.96%) | 131,285,242 |
| 22 Sep 2023 | CNY | 5.6 | 5.66 | 5.3 | 5.52 | 5.52 | +0.01 (+0.18%) | 88,085,230 |
| 21 Sep 2023 | CNY | 4.98 | 5.51 | 4.96 | 5.51 | 5.51 | +0.5 (+9.98%) | 25,360,538 |
| 20 Sep 2023 | CNY | 5 | 5.11 | 4.99 | 5.01 | 5.01 | 0.0 (0.0%) | 9,769,873 |
| 19 Sep 2023 | CNY | 5.12 | 5.13 | 4.94 | 5.01 | 5.01 | -0.13 (-2.53%) | 12,632,035 |
| 18 Sep 2023 | CNY | 5.1 | 5.24 | 5.02 | 5.14 | 5.14 | +0.01 (+0.19%) | 11,993,833 |
| 15 Sep 2023 | CNY | 5.18 | 5.26 | 5.09 | 5.13 | 5.13 | -0.13 (-2.47%) | 18,274,636 |
| 14 Sep 2023 | CNY | 5.33 | 5.39 | 5.16 | 5.26 | 5.26 | -0.03 (-0.57%) | 19,411,436 |
| 13 Sep 2023 | CNY | 5.35 | 5.42 | 5.19 | 5.29 | 5.29 | -0.1 (-1.86%) | 25,619,694 |
| 12 Sep 2023 | CNY | 5.4 | 5.45 | 5.28 | 5.39 | 5.39 | -0.12 (-2.18%) | 37,385,995 |
| 11 Sep 2023 | CNY | 5.47 | 5.76 | 5.28 | 5.51 | 5.51 | +0.16 (+2.99%) | 65,591,399 |
| 8 Sep 2023 | CNY | 5.24 | 5.37 | 5.18 | 5.35 | 5.35 | +0.17 (+3.28%) | 24,265,100 |
| 7 Sep 2023 | CNY | 5.35 | 5.37 | 5.17 | 5.18 | 5.18 | -0.2 (-3.72%) | 29,647,800 |
| 6 Sep 2023 | CNY | 5.11 | 5.45 | 5.04 | 5.38 | 5.38 | +0.1 (+1.89%) | 47,066,464 |
| 5 Sep 2023 | CNY | 5.13 | 5.38 | 5.08 | 5.28 | 5.28 | +0.21 (+4.14%) | 39,166,963 |
| 4 Sep 2023 | CNY | 4.95 | 5.07 | 4.93 | 5.07 | 5.07 | +0.13 (+2.63%) | 9,861,100 |
| 1 Sep 2023 | CNY | 4.93 | 4.97 | 4.9 | 4.94 | 4.94 | -0.01 (-0.20%) | 5,883,814 |
| 31 Aug 2023 | CNY | 4.9 | 4.99 | 4.86 | 4.95 | 4.95 | +0.02 (+0.41%) | 9,162,514 |
| 30 Aug 2023 | CNY | 4.78 | 4.99 | 4.78 | 4.93 | 4.93 | +0.17 (+3.57%) | 13,985,270 |
| 29 Aug 2023 | CNY | 4.69 | 4.77 | 4.61 | 4.76 | 4.76 | +0.15 (+3.25%) | 8,363,300 |
| 28 Aug 2023 | CNY | 4.75 | 4.78 | 4.6 | 4.61 | 4.61 | +0.14 (+3.13%) | 14,401,580 |
| 25 Aug 2023 | CNY | 4.6 | 4.61 | 4.45 | 4.47 | 4.47 | -0.13 (-2.83%) | 8,361,000 |
| 24 Aug 2023 | CNY | 4.69 | 4.7 | 4.6 | 4.6 | 4.6 | -0.05 (-1.08%) | 6,195,000 |
| 23 Aug 2023 | CNY | 4.78 | 4.78 | 4.65 | 4.65 | 4.65 | -0.1 (-2.11%) | 6,306,100 |
| 22 Aug 2023 | CNY | 4.71 | 4.77 | 4.62 | 4.75 | 4.75 | +0.07 (+1.50%) | 7,386,000 |
| 21 Aug 2023 | CNY | 4.7 | 4.8 | 4.68 | 4.68 | 4.68 | 0.0 (0.0%) | 7,461,000 |
| 18 Aug 2023 | CNY | 4.8 | 4.84 | 4.67 | 4.68 | 4.68 | -0.12 (-2.50%) | 6,945,600 |
| 17 Aug 2023 | CNY | 4.68 | 4.81 | 4.64 | 4.8 | 4.8 | +0.1 (+2.13%) | 7,258,600 |
| 16 Aug 2023 | CNY | 4.8 | 4.8 | 4.69 | 4.7 | 4.7 | -0.11 (-2.29%) | 7,386,100 |
