| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 5.03 | 5.04 | 4.91 | 4.91 | 4.91 | -0.14 (-2.77%) | 15,997,100 |
| 25 Sep 2023 | CNY | 5.1 | 5.11 | 5.01 | 5.05 | 5.05 | -0.05 (-0.98%) | 15,227,842 |
| 22 Sep 2023 | CNY | 5.05 | 5.12 | 5.02 | 5.1 | 5.1 | +0.06 (+1.19%) | 16,391,977 |
| 21 Sep 2023 | CNY | 5.04 | 5.11 | 5.01 | 5.04 | 5.04 | -0.01 (-0.20%) | 20,654,979 |
| 20 Sep 2023 | CNY | 5.04 | 5.11 | 5.04 | 5.05 | 5.05 | +0.01 (+0.20%) | 10,465,475 |
| 19 Sep 2023 | CNY | 5.09 | 5.11 | 5.02 | 5.04 | 5.04 | -0.06 (-1.18%) | 12,696,994 |
| 18 Sep 2023 | CNY | 5.13 | 5.14 | 5.04 | 5.1 | 5.1 | -0.08 (-1.54%) | 22,691,320 |
| 15 Sep 2023 | CNY | 5.15 | 5.21 | 5.14 | 5.18 | 5.18 | +0.03 (+0.58%) | 14,983,600 |
| 14 Sep 2023 | CNY | 5.16 | 5.18 | 5.12 | 5.15 | 5.15 | -0.02 (-0.39%) | 9,977,581 |
| 13 Sep 2023 | CNY | 5.24 | 5.24 | 5.13 | 5.17 | 5.17 | -0.07 (-1.34%) | 12,707,575 |
| 12 Sep 2023 | CNY | 5.25 | 5.26 | 5.2 | 5.24 | 5.24 | +0.02 (+0.38%) | 12,048,688 |
| 11 Sep 2023 | CNY | 5.23 | 5.26 | 5.2 | 5.22 | 5.22 | 0.0 (0.0%) | 13,638,741 |
| 8 Sep 2023 | CNY | 5.22 | 5.26 | 5.19 | 5.22 | 5.22 | 0.0 (0.0%) | 9,642,041 |
| 7 Sep 2023 | CNY | 5.3 | 5.31 | 5.2 | 5.22 | 5.22 | -0.09 (-1.69%) | 13,513,976 |
| 6 Sep 2023 | CNY | 5.26 | 5.33 | 5.25 | 5.31 | 5.31 | +0.02 (+0.38%) | 12,210,730 |
| 5 Sep 2023 | CNY | 5.34 | 5.37 | 5.26 | 5.29 | 5.29 | -0.04 (-0.75%) | 15,800,913 |
| 4 Sep 2023 | CNY | 5.23 | 5.34 | 5.18 | 5.33 | 5.33 | +0.13 (+2.50%) | 23,347,825 |
| 1 Sep 2023 | CNY | 5.2 | 5.26 | 5.16 | 5.2 | 5.2 | -0.01 (-0.19%) | 12,313,700 |
| 31 Aug 2023 | CNY | 5.19 | 5.24 | 5.16 | 5.21 | 5.21 | +0.03 (+0.58%) | 14,980,541 |
| 30 Aug 2023 | CNY | 5.17 | 5.27 | 5.15 | 5.18 | 5.18 | +0.06 (+1.17%) | 19,166,560 |
| 29 Aug 2023 | CNY | 4.98 | 5.18 | 4.97 | 5.12 | 5.12 | +0.12 (+2.40%) | 18,938,800 |
| 28 Aug 2023 | CNY | 5.2 | 5.24 | 4.98 | 5 | 5 | +0.06 (+1.21%) | 21,124,850 |
| 25 Aug 2023 | CNY | 5.07 | 5.07 | 4.89 | 4.94 | 4.94 | -0.13 (-2.56%) | 19,554,300 |
| 24 Aug 2023 | CNY | 5.01 | 5.12 | 4.99 | 5.07 | 5.07 | +0.08 (+1.60%) | 21,160,226 |
| 23 Aug 2023 | CNY | 5.07 | 5.07 | 4.98 | 4.99 | 4.99 | -0.09 (-1.77%) | 17,006,000 |
| 22 Aug 2023 | CNY | 5.07 | 5.13 | 5.01 | 5.08 | 5.08 | +0.03 (+0.59%) | 24,306,037 |
| 21 Aug 2023 | CNY | 5.09 | 5.16 | 5.04 | 5.05 | 5.05 | -0.01 (-0.20%) | 21,723,488 |
| 18 Aug 2023 | CNY | 5.24 | 5.26 | 5.06 | 5.06 | 5.06 | -0.18 (-3.44%) | 18,383,100 |
| 17 Aug 2023 | CNY | 5.08 | 5.25 | 5.02 | 5.24 | 5.24 | +0.17 (+3.35%) | 24,302,328 |
| 16 Aug 2023 | CNY | 5.12 | 5.17 | 5.07 | 5.07 | 5.07 | -0.04 (-0.78%) | 13,966,772 |
