| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.59 | 4.65 | 4.53 | 4.56 | 4.56 | -0.03 (-0.65%) | 7,017,870 |
| 13 Oct 2023 | CNY | 4.59 | 4.63 | 4.57 | 4.59 | 4.59 | -0.04 (-0.86%) | 7,312,450 |
| 12 Oct 2023 | CNY | 4.6 | 4.64 | 4.55 | 4.63 | 4.63 | +0.05 (+1.09%) | 10,159,930 |
| 11 Oct 2023 | CNY | 4.54 | 4.63 | 4.45 | 4.58 | 4.58 | +0.08 (+1.78%) | 12,255,300 |
| 10 Oct 2023 | CNY | 4.46 | 4.55 | 4.42 | 4.5 | 4.5 | +0.08 (+1.81%) | 11,230,220 |
| 9 Oct 2023 | CNY | 4.37 | 4.49 | 4.35 | 4.42 | 4.42 | +0.05 (+1.14%) | 14,250,160 |
| 28 Sep 2023 | CNY | 4.2 | 4.4 | 4.2 | 4.37 | 4.37 | +0.17 (+4.05%) | 21,790,990 |
| 27 Sep 2023 | CNY | 4.28 | 4.45 | 4.2 | 4.2 | 4.2 | -0.11 (-2.55%) | 19,547,280 |
| 26 Sep 2023 | CNY | 4.2 | 4.34 | 3.95 | 4.31 | 4.31 | -0.09 (-2.05%) | 46,666,740 |
| 25 Sep 2023 | CNY | 4.56 | 4.57 | 4.38 | 4.4 | 4.4 | -0.14 (-3.08%) | 12,412,600 |
| 22 Sep 2023 | CNY | 4.46 | 4.55 | 4.43 | 4.54 | 4.54 | +0.06 (+1.34%) | 9,046,600 |
| 21 Sep 2023 | CNY | 4.49 | 4.54 | 4.44 | 4.48 | 4.48 | +0.01 (+0.22%) | 5,640,600 |
| 20 Sep 2023 | CNY | 4.53 | 4.56 | 4.47 | 4.47 | 4.47 | -0.04 (-0.89%) | 3,525,900 |
| 19 Sep 2023 | CNY | 4.62 | 4.65 | 4.51 | 4.51 | 4.51 | -0.11 (-2.38%) | 5,684,800 |
| 18 Sep 2023 | CNY | 4.58 | 4.65 | 4.54 | 4.62 | 4.62 | +0.04 (+0.87%) | 4,929,800 |
| 15 Sep 2023 | CNY | 4.63 | 4.63 | 4.57 | 4.58 | 4.58 | 0.0 (0.0%) | 4,581,100 |
| 14 Sep 2023 | CNY | 4.66 | 4.68 | 4.58 | 4.58 | 4.58 | -0.08 (-1.72%) | 5,043,090 |
| 13 Sep 2023 | CNY | 4.78 | 4.78 | 4.62 | 4.66 | 4.66 | -0.09 (-1.89%) | 7,614,900 |
| 12 Sep 2023 | CNY | 4.76 | 4.77 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 5,219,500 |
| 11 Sep 2023 | CNY | 4.72 | 4.77 | 4.67 | 4.75 | 4.75 | +0.03 (+0.64%) | 5,828,820 |
| 8 Sep 2023 | CNY | 4.69 | 4.74 | 4.65 | 4.72 | 4.72 | +0.03 (+0.64%) | 5,051,400 |
| 7 Sep 2023 | CNY | 4.77 | 4.78 | 4.68 | 4.69 | 4.69 | -0.07 (-1.47%) | 5,623,180 |
| 6 Sep 2023 | CNY | 4.71 | 4.76 | 4.65 | 4.76 | 4.76 | +0.05 (+1.06%) | 8,534,080 |
| 5 Sep 2023 | CNY | 4.68 | 4.74 | 4.66 | 4.71 | 4.71 | +0.03 (+0.64%) | 8,404,380 |
| 4 Sep 2023 | CNY | 4.66 | 4.7 | 4.62 | 4.68 | 4.68 | +0.02 (+0.43%) | 6,653,190 |
| 1 Sep 2023 | CNY | 4.63 | 4.69 | 4.6 | 4.66 | 4.66 | +0.02 (+0.43%) | 8,157,120 |
| 31 Aug 2023 | CNY | 4.64 | 4.67 | 4.6 | 4.64 | 4.64 | -0.01 (-0.22%) | 8,569,620 |
| 30 Aug 2023 | CNY | 4.54 | 4.68 | 4.53 | 4.65 | 4.65 | +0.1 (+2.20%) | 12,770,160 |
| 29 Aug 2023 | CNY | 4.37 | 4.56 | 4.35 | 4.55 | 4.55 | +0.18 (+4.12%) | 9,173,720 |
| 28 Aug 2023 | CNY | 4.53 | 4.65 | 4.37 | 4.37 | 4.37 | +0.04 (+0.92%) | 11,217,580 |
