| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 5.35 | 5.4 | 5.33 | 5.35 | 5.35 | 0.0 (0.0%) | 2,808,567 |
| 26 Sep 2023 | CNY | 5.33 | 5.38 | 5.29 | 5.35 | 5.35 | -0.02 (-0.37%) | 2,626,667 |
| 25 Sep 2023 | CNY | 5.45 | 5.46 | 5.35 | 5.37 | 5.37 | -0.08 (-1.47%) | 3,390,410 |
| 22 Sep 2023 | CNY | 5.38 | 5.47 | 5.33 | 5.45 | 5.45 | +0.08 (+1.49%) | 2,650,502 |
| 21 Sep 2023 | CNY | 5.42 | 5.46 | 5.36 | 5.37 | 5.37 | -0.05 (-0.92%) | 2,580,362 |
| 20 Sep 2023 | CNY | 5.42 | 5.5 | 5.39 | 5.42 | 5.42 | -0.01 (-0.18%) | 2,973,600 |
| 19 Sep 2023 | CNY | 5.47 | 5.5 | 5.42 | 5.43 | 5.43 | -0.04 (-0.73%) | 2,657,383 |
| 18 Sep 2023 | CNY | 5.36 | 5.51 | 5.31 | 5.47 | 5.47 | +0.08 (+1.48%) | 4,802,375 |
| 15 Sep 2023 | CNY | 5.36 | 5.42 | 5.31 | 5.39 | 5.39 | +0.06 (+1.13%) | 3,688,350 |
| 14 Sep 2023 | CNY | 5.42 | 5.42 | 5.3 | 5.33 | 5.33 | -0.05 (-0.93%) | 3,674,894 |
| 13 Sep 2023 | CNY | 5.46 | 5.46 | 5.34 | 5.38 | 5.38 | -0.04 (-0.74%) | 3,976,000 |
| 12 Sep 2023 | CNY | 5.46 | 5.47 | 5.39 | 5.42 | 5.42 | -0.05 (-0.91%) | 4,713,965 |
| 11 Sep 2023 | CNY | 5.46 | 5.49 | 5.38 | 5.47 | 5.47 | +0.01 (+0.18%) | 4,281,743 |
| 8 Sep 2023 | CNY | 5.5 | 5.52 | 5.43 | 5.46 | 5.46 | -0.02 (-0.36%) | 4,726,600 |
| 7 Sep 2023 | CNY | 5.54 | 5.58 | 5.47 | 5.48 | 5.48 | -0.05 (-0.90%) | 5,793,566 |
| 6 Sep 2023 | CNY | 5.5 | 5.55 | 5.46 | 5.53 | 5.53 | +0.02 (+0.36%) | 5,594,200 |
| 5 Sep 2023 | CNY | 5.61 | 5.61 | 5.48 | 5.51 | 5.51 | -0.12 (-2.13%) | 6,572,238 |
| 4 Sep 2023 | CNY | 5.53 | 5.63 | 5.5 | 5.63 | 5.63 | +0.11 (+1.99%) | 8,370,900 |
| 1 Sep 2023 | CNY | 5.64 | 5.69 | 5.45 | 5.52 | 5.52 | -0.12 (-2.13%) | 11,940,625 |
| 31 Aug 2023 | CNY | 5.72 | 5.75 | 5.61 | 5.64 | 5.64 | -0.1 (-1.74%) | 3,867,625 |
| 30 Aug 2023 | CNY | 5.8 | 5.85 | 5.71 | 5.74 | 5.74 | -0.05 (-0.86%) | 4,811,168 |
| 29 Aug 2023 | CNY | 5.6 | 5.79 | 5.58 | 5.79 | 5.79 | +0.17 (+3.02%) | 4,811,062 |
| 28 Aug 2023 | CNY | 5.76 | 5.78 | 5.61 | 5.62 | 5.62 | +0.12 (+2.18%) | 7,787,626 |
| 25 Aug 2023 | CNY | 5.51 | 5.67 | 5.47 | 5.5 | 5.5 | 0.0 (0.0%) | 5,483,876 |
| 24 Aug 2023 | CNY | 5.59 | 5.73 | 5.47 | 5.5 | 5.5 | -0.09 (-1.61%) | 3,801,770 |
| 23 Aug 2023 | CNY | 5.7 | 5.7 | 5.57 | 5.59 | 5.59 | -0.08 (-1.41%) | 2,743,300 |
| 22 Aug 2023 | CNY | 5.75 | 5.78 | 5.57 | 5.67 | 5.67 | -0.06 (-1.05%) | 4,418,700 |
| 21 Aug 2023 | CNY | 5.72 | 5.84 | 5.7 | 5.73 | 5.73 | -0.01 (-0.17%) | 4,623,600 |
| 18 Aug 2023 | CNY | 5.78 | 5.85 | 5.73 | 5.74 | 5.74 | -0.08 (-1.37%) | 4,765,600 |
| 17 Aug 2023 | CNY | 5.73 | 5.82 | 5.65 | 5.82 | 5.82 | +0.07 (+1.22%) | 5,194,600 |
