| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 5.9 | 6.13 | 5.84 | 5.9 | 5.9 | -0.07 (-1.17%) | 118,430,104 |
| 22 Sep 2023 | CNY | 5.69 | 6.2 | 5.6 | 5.97 | 5.97 | +0.16 (+2.75%) | 150,316,105 |
| 21 Sep 2023 | CNY | 5.56 | 5.82 | 5.56 | 5.81 | 5.81 | +0.3 (+5.44%) | 148,450,461 |
| 20 Sep 2023 | CNY | 5.36 | 5.64 | 5.35 | 5.51 | 5.51 | +0.18 (+3.38%) | 101,414,850 |
| 19 Sep 2023 | CNY | 5.4 | 5.4 | 5.26 | 5.33 | 5.33 | -0.12 (-2.20%) | 55,951,560 |
| 18 Sep 2023 | CNY | 5.43 | 5.53 | 5.32 | 5.45 | 5.45 | 0.0 (0.0%) | 59,320,607 |
| 15 Sep 2023 | CNY | 5.57 | 5.62 | 5.4 | 5.45 | 5.45 | -0.11 (-1.98%) | 80,310,690 |
| 14 Sep 2023 | CNY | 5.45 | 5.75 | 5.42 | 5.56 | 5.56 | +0.09 (+1.65%) | 118,596,073 |
| 13 Sep 2023 | CNY | 5.44 | 5.62 | 5.38 | 5.47 | 5.47 | +0.05 (+0.92%) | 99,669,472 |
| 12 Sep 2023 | CNY | 5.51 | 5.56 | 5.34 | 5.42 | 5.42 | -0.07 (-1.28%) | 110,835,038 |
| 11 Sep 2023 | CNY | 5.78 | 5.86 | 5.48 | 5.49 | 5.49 | -0.39 (-6.63%) | 166,516,786 |
| 8 Sep 2023 | CNY | 5.85 | 6.09 | 5.73 | 5.88 | 5.88 | +0.03 (+0.51%) | 200,048,535 |
| 7 Sep 2023 | CNY | 6.2 | 6.26 | 5.83 | 5.85 | 5.85 | -0.66 (-10.14%) | 253,812,576 |
| 6 Sep 2023 | CNY | 5.67 | 6.76 | 5.6 | 6.51 | 6.51 | +0.86 (+15.22%) | 339,426,909 |
| 5 Sep 2023 | CNY | 5.21 | 6.17 | 5.17 | 5.65 | 5.65 | +0.42 (+8.03%) | 231,669,744 |
| 4 Sep 2023 | CNY | 5.09 | 5.23 | 5.04 | 5.23 | 5.23 | +0.1 (+1.95%) | 70,572,749 |
| 1 Sep 2023 | CNY | 4.83 | 5.29 | 4.75 | 5.13 | 5.13 | +0.31 (+6.43%) | 68,892,070 |
| 31 Aug 2023 | CNY | 4.8 | 4.89 | 4.76 | 4.82 | 4.82 | -0.03 (-0.62%) | 20,716,432 |
| 30 Aug 2023 | CNY | 4.84 | 5.09 | 4.8 | 4.85 | 4.85 | +0.1 (+2.11%) | 40,682,356 |
| 29 Aug 2023 | CNY | 4.47 | 4.77 | 4.46 | 4.75 | 4.75 | +0.28 (+6.26%) | 22,316,481 |
| 28 Aug 2023 | CNY | 4.71 | 4.71 | 4.46 | 4.47 | 4.47 | +0.04 (+0.90%) | 15,094,636 |
| 25 Aug 2023 | CNY | 4.55 | 4.57 | 4.41 | 4.43 | 4.43 | -0.16 (-3.49%) | 13,091,561 |
| 24 Aug 2023 | CNY | 4.61 | 4.64 | 4.54 | 4.59 | 4.59 | +0.01 (+0.22%) | 8,140,046 |
| 23 Aug 2023 | CNY | 4.68 | 4.68 | 4.53 | 4.58 | 4.58 | -0.12 (-2.55%) | 8,906,000 |
| 22 Aug 2023 | CNY | 4.66 | 4.71 | 4.59 | 4.7 | 4.7 | +0.06 (+1.29%) | 9,985,135 |
| 21 Aug 2023 | CNY | 4.65 | 4.74 | 4.63 | 4.64 | 4.64 | -0.04 (-0.85%) | 8,541,508 |
| 18 Aug 2023 | CNY | 4.77 | 4.81 | 4.68 | 4.68 | 4.68 | -0.1 (-2.09%) | 7,532,215 |
| 17 Aug 2023 | CNY | 4.71 | 4.79 | 4.67 | 4.78 | 4.78 | +0.05 (+1.06%) | 8,062,454 |
| 16 Aug 2023 | CNY | 4.76 | 4.81 | 4.73 | 4.73 | 4.73 | -0.05 (-1.05%) | 7,619,835 |
| 15 Aug 2023 | CNY | 4.82 | 4.84 | 4.73 | 4.78 | 4.78 | -0.04 (-0.83%) | 7,127,700 |
