| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 5.28 | 5.31 | 5.24 | 5.27 | 5.27 | -0.01 (-0.19%) | 4,559,962 |
| 22 Sep 2023 | CNY | 5.25 | 5.29 | 5.23 | 5.28 | 5.28 | +0.02 (+0.38%) | 5,978,500 |
| 21 Sep 2023 | CNY | 5.28 | 5.36 | 5.26 | 5.26 | 5.26 | -0.04 (-0.75%) | 6,907,000 |
| 20 Sep 2023 | CNY | 5.28 | 5.34 | 5.24 | 5.3 | 5.3 | +0.01 (+0.19%) | 7,673,700 |
| 19 Sep 2023 | CNY | 5.3 | 5.33 | 5.27 | 5.29 | 5.29 | -0.01 (-0.19%) | 4,507,750 |
| 18 Sep 2023 | CNY | 5.28 | 5.31 | 5.23 | 5.3 | 5.3 | +0.02 (+0.38%) | 5,290,365 |
| 15 Sep 2023 | CNY | 5.3 | 5.3 | 5.24 | 5.28 | 5.28 | -0.02 (-0.38%) | 5,112,798 |
| 14 Sep 2023 | CNY | 5.32 | 5.33 | 5.27 | 5.3 | 5.3 | -0.02 (-0.38%) | 4,139,028 |
| 13 Sep 2023 | CNY | 5.33 | 5.33 | 5.27 | 5.32 | 5.32 | 0.0 (0.0%) | 5,761,700 |
| 12 Sep 2023 | CNY | 5.36 | 5.37 | 5.29 | 5.32 | 5.32 | +0.01 (+0.19%) | 4,688,237 |
| 11 Sep 2023 | CNY | 5.25 | 5.33 | 5.22 | 5.31 | 5.31 | +0.06 (+1.14%) | 7,538,267 |
| 8 Sep 2023 | CNY | 5.24 | 5.27 | 5.21 | 5.25 | 5.25 | +0.01 (+0.19%) | 5,520,100 |
| 7 Sep 2023 | CNY | 5.34 | 5.35 | 5.23 | 5.24 | 5.24 | -0.1 (-1.87%) | 10,284,347 |
| 6 Sep 2023 | CNY | 5.37 | 5.38 | 5.31 | 5.34 | 5.34 | -0.05 (-0.93%) | 7,807,134 |
| 5 Sep 2023 | CNY | 5.43 | 5.44 | 5.37 | 5.39 | 5.39 | -0.05 (-0.92%) | 7,313,800 |
| 4 Sep 2023 | CNY | 5.39 | 5.45 | 5.36 | 5.44 | 5.44 | +0.05 (+0.93%) | 10,177,957 |
| 1 Sep 2023 | CNY | 5.48 | 5.5 | 5.38 | 5.39 | 5.39 | -0.09 (-1.64%) | 11,213,203 |
| 31 Aug 2023 | CNY | 5.62 | 5.66 | 5.47 | 5.48 | 5.48 | -0.17 (-3.01%) | 10,648,144 |
| 30 Aug 2023 | CNY | 5.71 | 5.76 | 5.64 | 5.65 | 5.65 | -0.1 (-1.74%) | 11,153,640 |
| 29 Aug 2023 | CNY | 5.72 | 5.76 | 5.65 | 5.75 | 5.75 | +0.06 (+1.05%) | 14,049,126 |
| 28 Aug 2023 | CNY | 5.8 | 5.91 | 5.66 | 5.69 | 5.69 | +0.02 (+0.35%) | 17,957,601 |
| 25 Aug 2023 | CNY | 5.56 | 5.79 | 5.52 | 5.67 | 5.67 | +0.08 (+1.43%) | 15,969,985 |
| 24 Aug 2023 | CNY | 5.61 | 5.64 | 5.52 | 5.59 | 5.59 | -0.06 (-1.06%) | 9,521,900 |
| 23 Aug 2023 | CNY | 5.61 | 5.7 | 5.54 | 5.65 | 5.65 | +0.07 (+1.25%) | 11,098,059 |
| 22 Aug 2023 | CNY | 5.67 | 5.7 | 5.49 | 5.58 | 5.58 | -0.09 (-1.59%) | 9,471,100 |
| 21 Aug 2023 | CNY | 5.62 | 5.73 | 5.59 | 5.67 | 5.67 | +0.06 (+1.07%) | 10,402,900 |
| 18 Aug 2023 | CNY | 5.53 | 5.67 | 5.52 | 5.61 | 5.61 | +0.05 (+0.90%) | 11,509,750 |
| 17 Aug 2023 | CNY | 5.44 | 5.57 | 5.39 | 5.56 | 5.56 | +0.11 (+2.02%) | 7,300,500 |
| 16 Aug 2023 | CNY | 5.48 | 5.49 | 5.42 | 5.45 | 5.45 | -0.04 (-0.73%) | 3,564,800 |
| 15 Aug 2023 | CNY | 5.48 | 5.53 | 5.42 | 5.49 | 5.49 | +0.01 (+0.18%) | 3,755,524 |
