| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.75 | 4.75 | 4.66 | 4.68 | 4.68 | -0.05 (-1.06%) | 7,697,790 |
| 13 Oct 2023 | CNY | 4.71 | 4.75 | 4.66 | 4.73 | 4.73 | -0.01 (-0.21%) | 8,349,160 |
| 12 Oct 2023 | CNY | 4.74 | 4.76 | 4.71 | 4.74 | 4.74 | +0.03 (+0.64%) | 5,680,690 |
| 11 Oct 2023 | CNY | 4.83 | 4.86 | 4.69 | 4.71 | 4.71 | -0.12 (-2.48%) | 13,300,140 |
| 10 Oct 2023 | CNY | 4.9 | 4.94 | 4.81 | 4.83 | 4.83 | -0.06 (-1.23%) | 7,925,740 |
| 9 Oct 2023 | CNY | 4.95 | 4.95 | 4.85 | 4.89 | 4.89 | -0.06 (-1.21%) | 9,824,190 |
| 28 Sep 2023 | CNY | 4.9 | 5.01 | 4.9 | 4.95 | 4.95 | +0.03 (+0.61%) | 8,931,300 |
| 27 Sep 2023 | CNY | 4.87 | 4.95 | 4.82 | 4.92 | 4.92 | +0.08 (+1.65%) | 10,061,700 |
| 26 Sep 2023 | CNY | 4.85 | 4.9 | 4.84 | 4.84 | 4.84 | -0.01 (-0.21%) | 4,277,240 |
| 25 Sep 2023 | CNY | 4.91 | 4.94 | 4.84 | 4.85 | 4.85 | -0.06 (-1.22%) | 5,050,200 |
| 22 Sep 2023 | CNY | 4.87 | 4.92 | 4.82 | 4.91 | 4.91 | +0.05 (+1.03%) | 6,622,090 |
| 21 Sep 2023 | CNY | 4.88 | 4.95 | 4.86 | 4.86 | 4.86 | -0.03 (-0.61%) | 4,440,370 |
| 20 Sep 2023 | CNY | 4.89 | 4.97 | 4.88 | 4.89 | 4.89 | -0.02 (-0.41%) | 7,143,070 |
| 19 Sep 2023 | CNY | 4.9 | 4.97 | 4.89 | 4.91 | 4.91 | -0.04 (-0.81%) | 7,325,000 |
| 18 Sep 2023 | CNY | 4.86 | 4.98 | 4.81 | 4.95 | 4.95 | +0.08 (+1.64%) | 8,618,930 |
| 15 Sep 2023 | CNY | 4.89 | 4.92 | 4.85 | 4.87 | 4.87 | -0.01 (-0.20%) | 8,275,000 |
| 14 Sep 2023 | CNY | 4.95 | 4.95 | 4.82 | 4.88 | 4.88 | -0.07 (-1.41%) | 10,645,770 |
| 13 Sep 2023 | CNY | 4.91 | 5.01 | 4.89 | 4.95 | 4.95 | +0.04 (+0.81%) | 14,690,410 |
| 12 Sep 2023 | CNY | 4.88 | 4.96 | 4.86 | 4.91 | 4.91 | +0.03 (+0.61%) | 9,511,520 |
| 11 Sep 2023 | CNY | 4.83 | 4.9 | 4.79 | 4.88 | 4.88 | +0.05 (+1.04%) | 10,182,380 |
| 8 Sep 2023 | CNY | 4.89 | 4.92 | 4.81 | 4.83 | 4.83 | -0.08 (-1.63%) | 14,615,720 |
| 7 Sep 2023 | CNY | 4.93 | 4.94 | 4.86 | 4.91 | 4.91 | -0.04 (-0.81%) | 15,029,460 |
| 6 Sep 2023 | CNY | 5.01 | 5.02 | 4.9 | 4.95 | 4.95 | -0.09 (-1.79%) | 17,586,400 |
| 5 Sep 2023 | CNY | 5.19 | 5.19 | 5 | 5.04 | 5.04 | -0.17 (-3.26%) | 23,570,880 |
| 4 Sep 2023 | CNY | 5.03 | 5.26 | 5 | 5.21 | 5.21 | +0.2 (+3.99%) | 25,107,610 |
| 1 Sep 2023 | CNY | 5.16 | 5.2 | 4.97 | 5.01 | 5.01 | -0.17 (-3.28%) | 24,494,350 |
| 31 Aug 2023 | CNY | 5.33 | 5.37 | 5.14 | 5.18 | 5.18 | -0.18 (-3.36%) | 22,013,600 |
| 30 Aug 2023 | CNY | 5.48 | 5.52 | 5.34 | 5.36 | 5.36 | -0.23 (-4.11%) | 28,031,240 |
| 29 Aug 2023 | CNY | 5.5 | 5.62 | 5.45 | 5.59 | 5.59 | +0.08 (+1.45%) | 35,227,640 |
| 28 Aug 2023 | CNY | 5.73 | 5.88 | 5.4 | 5.51 | 5.51 | +0.02 (+0.36%) | 54,541,580 |
