| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 5.13 | 5.16 | 5.08 | 5.12 | 5.12 | 0.0 (0.0%) | 3,963,270 |
| 13 Oct 2023 | CNY | 5.16 | 5.17 | 5.1 | 5.12 | 5.12 | -0.04 (-0.78%) | 4,295,950 |
| 12 Oct 2023 | CNY | 5.2 | 5.2 | 5.14 | 5.16 | 5.16 | -0.04 (-0.77%) | 3,467,770 |
| 11 Oct 2023 | CNY | 5.22 | 5.22 | 5.1 | 5.2 | 5.2 | -0.01 (-0.19%) | 6,007,670 |
| 10 Oct 2023 | CNY | 5.23 | 5.28 | 5.19 | 5.21 | 5.21 | -0.03 (-0.57%) | 4,978,600 |
| 9 Oct 2023 | CNY | 5.25 | 5.28 | 5.21 | 5.24 | 5.24 | -0.01 (-0.19%) | 5,840,440 |
| 28 Sep 2023 | CNY | 5.26 | 5.28 | 5.18 | 5.25 | 5.25 | +0.03 (+0.57%) | 4,868,590 |
| 27 Sep 2023 | CNY | 5.18 | 5.24 | 5.12 | 5.22 | 5.22 | +0.07 (+1.36%) | 4,644,140 |
| 26 Sep 2023 | CNY | 5.21 | 5.21 | 5.15 | 5.15 | 5.15 | -0.02 (-0.39%) | 3,449,100 |
| 25 Sep 2023 | CNY | 5.22 | 5.26 | 5.16 | 5.17 | 5.17 | -0.04 (-0.77%) | 4,381,900 |
| 22 Sep 2023 | CNY | 5.18 | 5.24 | 5.14 | 5.21 | 5.21 | +0.03 (+0.58%) | 4,124,810 |
| 21 Sep 2023 | CNY | 5.19 | 5.23 | 5.16 | 5.18 | 5.18 | -0.01 (-0.19%) | 5,242,960 |
| 20 Sep 2023 | CNY | 5.2 | 5.23 | 5.17 | 5.19 | 5.19 | -0.03 (-0.57%) | 3,239,490 |
| 19 Sep 2023 | CNY | 5.24 | 5.26 | 5.19 | 5.22 | 5.22 | -0.02 (-0.38%) | 5,044,520 |
| 18 Sep 2023 | CNY | 5.24 | 5.28 | 5.19 | 5.24 | 5.24 | -0.01 (-0.19%) | 6,133,520 |
| 15 Sep 2023 | CNY | 5.23 | 5.27 | 5.19 | 5.25 | 5.25 | +0.04 (+0.77%) | 4,884,200 |
| 14 Sep 2023 | CNY | 5.25 | 5.27 | 5.18 | 5.21 | 5.21 | -0.06 (-1.14%) | 5,757,600 |
| 13 Sep 2023 | CNY | 5.29 | 5.3 | 5.2 | 5.27 | 5.27 | +0.02 (+0.38%) | 5,500,320 |
| 12 Sep 2023 | CNY | 5.19 | 5.28 | 5.15 | 5.25 | 5.25 | +0.07 (+1.35%) | 5,925,160 |
| 11 Sep 2023 | CNY | 5.16 | 5.21 | 5.11 | 5.18 | 5.18 | +0.01 (+0.19%) | 8,696,900 |
| 8 Sep 2023 | CNY | 5.19 | 5.22 | 5.14 | 5.17 | 5.17 | -0.03 (-0.58%) | 5,682,820 |
| 7 Sep 2023 | CNY | 5.29 | 5.31 | 5.19 | 5.2 | 5.2 | -0.1 (-1.89%) | 6,034,960 |
| 6 Sep 2023 | CNY | 5.23 | 5.32 | 5.22 | 5.3 | 5.3 | +0.04 (+0.76%) | 9,239,400 |
| 5 Sep 2023 | CNY | 5.32 | 5.32 | 5.23 | 5.26 | 5.26 | -0.07 (-1.31%) | 7,394,140 |
| 4 Sep 2023 | CNY | 5.27 | 5.36 | 5.18 | 5.33 | 5.33 | +0.07 (+1.33%) | 12,644,550 |
| 1 Sep 2023 | CNY | 5.08 | 5.28 | 5.06 | 5.26 | 5.26 | +0.17 (+3.34%) | 15,295,800 |
| 31 Aug 2023 | CNY | 5.1 | 5.15 | 5.02 | 5.09 | 5.09 | -0.02 (-0.39%) | 8,429,990 |
| 30 Aug 2023 | CNY | 5.07 | 5.18 | 5.07 | 5.11 | 5.11 | +0.03 (+0.59%) | 12,754,480 |
| 29 Aug 2023 | CNY | 4.93 | 5.14 | 4.92 | 5.08 | 5.08 | +0.15 (+3.04%) | 17,436,730 |
| 28 Aug 2023 | CNY | 4.98 | 5.09 | 4.82 | 4.93 | 4.93 | +0.3 (+6.48%) | 32,709,890 |
