| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 5.11 | 5.28 | 5.1 | 5.23 | 5.23 | +0.15 (+2.95%) | 163,320,772 |
| 27 Sep 2023 | CNY | 5.04 | 5.14 | 5.03 | 5.08 | 5.08 | 0.0 (0.0%) | 85,963,074 |
| 26 Sep 2023 | CNY | 5.03 | 5.2 | 5.02 | 5.08 | 5.08 | +0.08 (+1.60%) | 142,071,124 |
| 25 Sep 2023 | CNY | 5 | 5.07 | 4.96 | 5 | 5 | -0.04 (-0.79%) | 79,538,623 |
| 22 Sep 2023 | CNY | 4.81 | 5.07 | 4.81 | 5.04 | 5.04 | +0.2 (+4.13%) | 156,321,802 |
| 21 Sep 2023 | CNY | 4.84 | 4.91 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 55,279,829 |
| 20 Sep 2023 | CNY | 4.84 | 4.94 | 4.83 | 4.86 | 4.86 | -0.02 (-0.41%) | 54,830,432 |
| 19 Sep 2023 | CNY | 5 | 5.01 | 4.87 | 4.88 | 4.88 | -0.13 (-2.59%) | 87,520,789 |
| 18 Sep 2023 | CNY | 5 | 5.07 | 4.98 | 5.01 | 5.01 | -0.02 (-0.40%) | 56,023,747 |
| 15 Sep 2023 | CNY | 5.1 | 5.12 | 5.01 | 5.03 | 5.03 | -0.05 (-0.98%) | 57,533,875 |
| 14 Sep 2023 | CNY | 5.13 | 5.15 | 5.07 | 5.08 | 5.08 | -0.06 (-1.17%) | 56,688,855 |
| 13 Sep 2023 | CNY | 5.23 | 5.24 | 5.1 | 5.14 | 5.14 | -0.12 (-2.28%) | 81,053,806 |
| 12 Sep 2023 | CNY | 5.34 | 5.37 | 5.25 | 5.26 | 5.26 | -0.13 (-2.41%) | 94,280,031 |
| 11 Sep 2023 | CNY | 5.25 | 5.45 | 5.25 | 5.39 | 5.39 | +0.21 (+4.05%) | 156,671,996 |
| 8 Sep 2023 | CNY | 5.21 | 5.26 | 5.15 | 5.18 | 5.18 | -0.11 (-2.08%) | 90,106,579 |
| 7 Sep 2023 | CNY | 5.4 | 5.49 | 5.29 | 5.29 | 5.29 | -0.08 (-1.49%) | 111,310,816 |
| 6 Sep 2023 | CNY | 5.42 | 5.42 | 5.31 | 5.37 | 5.37 | -0.08 (-1.47%) | 82,903,595 |
| 5 Sep 2023 | CNY | 5.49 | 5.54 | 5.43 | 5.45 | 5.45 | -0.06 (-1.09%) | 66,667,183 |
| 4 Sep 2023 | CNY | 5.46 | 5.51 | 5.41 | 5.51 | 5.51 | +0.07 (+1.29%) | 73,048,137 |
| 1 Sep 2023 | CNY | 5.47 | 5.5 | 5.4 | 5.44 | 5.44 | -0.01 (-0.18%) | 62,358,532 |
| 31 Aug 2023 | CNY | 5.5 | 5.53 | 5.43 | 5.45 | 5.45 | -0.11 (-1.98%) | 95,130,440 |
| 30 Aug 2023 | CNY | 5.45 | 5.61 | 5.42 | 5.56 | 5.56 | +0.07 (+1.28%) | 157,459,066 |
| 29 Aug 2023 | CNY | 5.3 | 5.52 | 5.28 | 5.49 | 5.49 | +0.16 (+3.00%) | 134,375,041 |
| 28 Aug 2023 | CNY | 5.55 | 5.6 | 5.32 | 5.33 | 5.33 | +0.15 (+2.90%) | 144,204,730 |
| 25 Aug 2023 | CNY | 5.4 | 5.41 | 5.13 | 5.18 | 5.18 | -0.29 (-5.30%) | 133,572,374 |
| 24 Aug 2023 | CNY | 5.38 | 5.6 | 5.38 | 5.47 | 5.47 | +0.12 (+2.24%) | 148,141,530 |
| 23 Aug 2023 | CNY | 5.48 | 5.48 | 5.35 | 5.35 | 5.35 | -0.15 (-2.73%) | 81,718,716 |
| 22 Aug 2023 | CNY | 5.44 | 5.51 | 5.36 | 5.5 | 5.5 | +0.13 (+2.42%) | 94,222,610 |
| 21 Aug 2023 | CNY | 5.38 | 5.51 | 5.35 | 5.37 | 5.37 | -0.02 (-0.37%) | 72,632,702 |
| 18 Aug 2023 | CNY | 5.62 | 5.64 | 5.39 | 5.39 | 5.39 | -0.22 (-3.92%) | 95,373,233 |
