| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 5.25 | 5.25 | 5.18 | 5.22 | 5.22 | -0.04 (-0.76%) | 5,448,900 |
| 15 Sep 2023 | CNY | 5.25 | 5.28 | 5.21 | 5.26 | 5.26 | +0.03 (+0.57%) | 5,251,720 |
| 14 Sep 2023 | CNY | 5.28 | 5.28 | 5.21 | 5.23 | 5.23 | -0.05 (-0.95%) | 4,633,260 |
| 13 Sep 2023 | CNY | 5.32 | 5.35 | 5.22 | 5.28 | 5.28 | -0.07 (-1.31%) | 6,217,605 |
| 12 Sep 2023 | CNY | 5.36 | 5.36 | 5.31 | 5.35 | 5.35 | -0.02 (-0.37%) | 5,535,313 |
| 11 Sep 2023 | CNY | 5.34 | 5.4 | 5.33 | 5.37 | 5.37 | -0.01 (-0.19%) | 5,236,300 |
| 8 Sep 2023 | CNY | 5.35 | 5.39 | 5.31 | 5.38 | 5.38 | +0.05 (+0.94%) | 6,292,459 |
| 7 Sep 2023 | CNY | 5.44 | 5.46 | 5.32 | 5.33 | 5.33 | -0.1 (-1.84%) | 8,254,469 |
| 6 Sep 2023 | CNY | 5.38 | 5.55 | 5.35 | 5.43 | 5.43 | +0.03 (+0.56%) | 22,156,104 |
| 5 Sep 2023 | CNY | 5.4 | 5.44 | 5.36 | 5.4 | 5.4 | 0.0 (0.0%) | 6,304,018 |
| 4 Sep 2023 | CNY | 5.26 | 5.42 | 5.25 | 5.4 | 5.4 | +0.13 (+2.47%) | 12,449,912 |
| 1 Sep 2023 | CNY | 5.3 | 5.31 | 5.23 | 5.27 | 5.27 | +0.02 (+0.38%) | 6,288,800 |
| 31 Aug 2023 | CNY | 5.25 | 5.28 | 5.18 | 5.25 | 5.25 | +0.01 (+0.19%) | 8,363,500 |
| 30 Aug 2023 | CNY | 5.19 | 5.29 | 5.19 | 5.24 | 5.24 | +0.02 (+0.38%) | 9,572,215 |
| 29 Aug 2023 | CNY | 5.07 | 5.3 | 5.06 | 5.22 | 5.22 | +0.1 (+1.95%) | 13,603,369 |
| 28 Aug 2023 | CNY | 5.35 | 5.35 | 5.08 | 5.12 | 5.12 | +0.09 (+1.79%) | 14,567,163 |
| 25 Aug 2023 | CNY | 5.09 | 5.16 | 5 | 5.03 | 5.03 | -0.02 (-0.40%) | 6,770,886 |
| 24 Aug 2023 | CNY | 5.12 | 5.12 | 4.98 | 5.05 | 5.05 | -0.04 (-0.79%) | 5,880,600 |
| 23 Aug 2023 | CNY | 5.11 | 5.17 | 5.06 | 5.09 | 5.09 | -0.03 (-0.59%) | 8,401,200 |
| 22 Aug 2023 | CNY | 5.12 | 5.21 | 5.04 | 5.12 | 5.12 | +0.14 (+2.81%) | 16,713,953 |
| 21 Aug 2023 | CNY | 5.01 | 5.05 | 4.96 | 4.98 | 4.98 | -0.01 (-0.20%) | 2,885,900 |
| 18 Aug 2023 | CNY | 5.05 | 5.09 | 4.99 | 4.99 | 4.99 | -0.08 (-1.58%) | 3,696,100 |
| 17 Aug 2023 | CNY | 4.92 | 5.13 | 4.88 | 5.07 | 5.07 | +0.16 (+3.26%) | 6,427,150 |
| 16 Aug 2023 | CNY | 4.98 | 5.01 | 4.9 | 4.91 | 4.91 | -0.08 (-1.60%) | 4,976,400 |
| 15 Aug 2023 | CNY | 5.09 | 5.09 | 4.96 | 4.99 | 4.99 | -0.1 (-1.96%) | 3,995,700 |
| 14 Aug 2023 | CNY | 5.02 | 5.11 | 4.92 | 5.09 | 5.09 | +0.04 (+0.79%) | 9,070,124 |
| 11 Aug 2023 | CNY | 5.14 | 5.14 | 5.05 | 5.05 | 5.05 | -0.09 (-1.75%) | 5,432,400 |
| 10 Aug 2023 | CNY | 5.13 | 5.16 | 5.11 | 5.14 | 5.14 | +0.02 (+0.39%) | 3,023,656 |
| 9 Aug 2023 | CNY | 5.14 | 5.16 | 5.1 | 5.12 | 5.12 | -0.04 (-0.78%) | 3,672,906 |
| 8 Aug 2023 | CNY | 5.24 | 5.27 | 5.14 | 5.16 | 5.16 | -0.11 (-2.09%) | 6,091,100 |
