| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.55 | 4.56 | 4.51 | 4.54 | 4.54 | -0.03 (-0.66%) | 11,741,210 |
| 13 Oct 2023 | CNY | 4.59 | 4.61 | 4.55 | 4.57 | 4.57 | -0.04 (-0.87%) | 8,257,360 |
| 12 Oct 2023 | CNY | 4.6 | 4.68 | 4.58 | 4.61 | 4.61 | +0.01 (+0.22%) | 13,533,770 |
| 11 Oct 2023 | CNY | 4.59 | 4.63 | 4.57 | 4.6 | 4.6 | +0.01 (+0.22%) | 13,936,580 |
| 10 Oct 2023 | CNY | 4.64 | 4.68 | 4.58 | 4.59 | 4.59 | -0.06 (-1.29%) | 15,384,800 |
| 9 Oct 2023 | CNY | 4.67 | 4.67 | 4.61 | 4.65 | 4.65 | -0.01 (-0.21%) | 16,368,230 |
| 28 Sep 2023 | CNY | 4.71 | 4.74 | 4.65 | 4.66 | 4.66 | -0.05 (-1.06%) | 15,653,160 |
| 27 Sep 2023 | CNY | 4.68 | 4.76 | 4.64 | 4.71 | 4.71 | +0.01 (+0.21%) | 14,645,860 |
| 26 Sep 2023 | CNY | 4.72 | 4.81 | 4.69 | 4.7 | 4.7 | -0.04 (-0.84%) | 13,932,900 |
| 25 Sep 2023 | CNY | 4.75 | 4.78 | 4.7 | 4.74 | 4.74 | 0.0 (0.0%) | 14,077,860 |
| 22 Sep 2023 | CNY | 4.74 | 4.79 | 4.69 | 4.74 | 4.74 | -0.01 (-0.21%) | 18,238,120 |
| 21 Sep 2023 | CNY | 4.76 | 4.78 | 4.72 | 4.75 | 4.75 | -0.03 (-0.63%) | 10,501,530 |
| 20 Sep 2023 | CNY | 4.8 | 4.84 | 4.76 | 4.78 | 4.78 | -0.01 (-0.21%) | 11,458,700 |
| 19 Sep 2023 | CNY | 4.8 | 4.82 | 4.76 | 4.79 | 4.79 | 0.0 (0.0%) | 12,377,660 |
| 18 Sep 2023 | CNY | 4.82 | 4.83 | 4.74 | 4.79 | 4.79 | 0.0 (0.0%) | 15,980,720 |
| 15 Sep 2023 | CNY | 4.75 | 4.82 | 4.73 | 4.79 | 4.79 | +0.05 (+1.05%) | 17,222,120 |
| 14 Sep 2023 | CNY | 4.77 | 4.78 | 4.71 | 4.74 | 4.74 | -0.03 (-0.63%) | 14,098,800 |
| 13 Sep 2023 | CNY | 4.79 | 4.81 | 4.74 | 4.77 | 4.77 | 0.0 (0.0%) | 15,691,820 |
| 12 Sep 2023 | CNY | 4.74 | 4.8 | 4.71 | 4.77 | 4.77 | +0.04 (+0.85%) | 15,762,950 |
| 11 Sep 2023 | CNY | 4.73 | 4.75 | 4.68 | 4.73 | 4.73 | 0.0 (0.0%) | 13,364,960 |
| 8 Sep 2023 | CNY | 4.7 | 4.79 | 4.68 | 4.73 | 4.73 | +0.02 (+0.42%) | 18,606,590 |
| 7 Sep 2023 | CNY | 4.73 | 4.78 | 4.7 | 4.71 | 4.71 | -0.03 (-0.63%) | 15,395,040 |
| 6 Sep 2023 | CNY | 4.78 | 4.78 | 4.73 | 4.74 | 4.74 | -0.03 (-0.63%) | 14,841,120 |
| 5 Sep 2023 | CNY | 4.81 | 4.83 | 4.76 | 4.77 | 4.77 | -0.04 (-0.83%) | 16,010,580 |
| 4 Sep 2023 | CNY | 4.82 | 4.85 | 4.8 | 4.81 | 4.81 | 0.0 (0.0%) | 18,039,700 |
| 1 Sep 2023 | CNY | 4.77 | 4.83 | 4.76 | 4.81 | 4.81 | +0.06 (+1.26%) | 16,245,190 |
| 31 Aug 2023 | CNY | 4.8 | 4.88 | 4.73 | 4.75 | 4.75 | -0.06 (-1.25%) | 22,639,600 |
| 30 Aug 2023 | CNY | 4.79 | 4.82 | 4.75 | 4.81 | 4.81 | +0.01 (+0.21%) | 22,405,160 |
| 29 Aug 2023 | CNY | 4.58 | 4.81 | 4.57 | 4.8 | 4.8 | +0.21 (+4.58%) | 43,260,910 |
| 28 Aug 2023 | CNY | 4.55 | 4.71 | 4.52 | 4.59 | 4.59 | +0.18 (+4.08%) | 51,171,750 |
