| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 5.19 | 5.21 | 5.14 | 5.15 | 5.15 | -0.05 (-0.96%) | 9,112,632 |
| 19 Sep 2023 | CNY | 5.22 | 5.25 | 5.18 | 5.2 | 5.2 | -0.03 (-0.57%) | 6,914,962 |
| 18 Sep 2023 | CNY | 5.21 | 5.26 | 5.18 | 5.23 | 5.23 | 0.0 (0.0%) | 8,317,200 |
| 15 Sep 2023 | CNY | 5.25 | 5.27 | 5.21 | 5.23 | 5.23 | -0.01 (-0.19%) | 9,924,326 |
| 14 Sep 2023 | CNY | 5.25 | 5.25 | 5.19 | 5.24 | 5.24 | +0.03 (+0.58%) | 10,848,075 |
| 13 Sep 2023 | CNY | 5.27 | 5.34 | 5.19 | 5.21 | 5.21 | -0.05 (-0.95%) | 15,665,531 |
| 12 Sep 2023 | CNY | 5.18 | 5.27 | 5.18 | 5.26 | 5.26 | +0.05 (+0.96%) | 12,493,407 |
| 11 Sep 2023 | CNY | 5.15 | 5.23 | 5.11 | 5.21 | 5.21 | +0.08 (+1.56%) | 12,352,180 |
| 8 Sep 2023 | CNY | 5.15 | 5.17 | 5.13 | 5.13 | 5.13 | -0.03 (-0.58%) | 8,601,352 |
| 7 Sep 2023 | CNY | 5.25 | 5.25 | 5.15 | 5.16 | 5.16 | -0.08 (-1.53%) | 9,539,103 |
| 6 Sep 2023 | CNY | 5.24 | 5.26 | 5.19 | 5.24 | 5.24 | -0.01 (-0.19%) | 11,460,947 |
| 5 Sep 2023 | CNY | 5.26 | 5.29 | 5.23 | 5.25 | 5.25 | -0.05 (-0.94%) | 13,901,992 |
| 4 Sep 2023 | CNY | 5.08 | 5.32 | 5.08 | 5.3 | 5.3 | +0.23 (+4.54%) | 35,825,139 |
| 1 Sep 2023 | CNY | 5.03 | 5.09 | 5 | 5.07 | 5.07 | +0.04 (+0.80%) | 16,187,401 |
| 31 Aug 2023 | CNY | 5.11 | 5.11 | 5.01 | 5.03 | 5.03 | -0.08 (-1.57%) | 13,329,401 |
| 30 Aug 2023 | CNY | 5.12 | 5.17 | 5.1 | 5.11 | 5.11 | +0.01 (+0.20%) | 15,412,100 |
| 29 Aug 2023 | CNY | 5.1 | 5.15 | 5.08 | 5.1 | 5.1 | -0.01 (-0.20%) | 25,805,309 |
| 28 Aug 2023 | CNY | 5.26 | 5.31 | 5.09 | 5.11 | 5.11 | +0.11 (+2.20%) | 31,372,409 |
| 25 Aug 2023 | CNY | 5.03 | 5.09 | 4.96 | 5 | 5 | -0.02 (-0.40%) | 13,698,701 |
| 24 Aug 2023 | CNY | 5.04 | 5.07 | 4.98 | 5.02 | 5.02 | -0.01 (-0.20%) | 12,020,656 |
| 23 Aug 2023 | CNY | 5.12 | 5.12 | 5.02 | 5.03 | 5.03 | -0.08 (-1.57%) | 9,957,424 |
| 22 Aug 2023 | CNY | 5.12 | 5.16 | 5.02 | 5.11 | 5.11 | 0.0 (0.0%) | 14,731,979 |
| 21 Aug 2023 | CNY | 5.17 | 5.25 | 5.09 | 5.11 | 5.11 | -0.06 (-1.16%) | 11,961,429 |
| 18 Aug 2023 | CNY | 5.25 | 5.28 | 5.17 | 5.17 | 5.17 | -0.08 (-1.52%) | 12,141,802 |
| 17 Aug 2023 | CNY | 5.2 | 5.25 | 5.12 | 5.25 | 5.25 | +0.03 (+0.57%) | 10,445,753 |
| 16 Aug 2023 | CNY | 5.26 | 5.28 | 5.21 | 5.22 | 5.22 | -0.04 (-0.76%) | 9,675,035 |
| 15 Aug 2023 | CNY | 5.34 | 5.38 | 5.21 | 5.26 | 5.26 | -0.11 (-2.05%) | 15,346,886 |
| 14 Aug 2023 | CNY | 5.22 | 5.37 | 5.22 | 5.37 | 5.37 | +0.1 (+1.90%) | 15,467,168 |
| 11 Aug 2023 | CNY | 5.4 | 5.41 | 5.27 | 5.27 | 5.27 | -0.14 (-2.59%) | 16,749,167 |
| 10 Aug 2023 | CNY | 5.38 | 5.47 | 5.36 | 5.41 | 5.41 | +0.03 (+0.56%) | 8,372,950 |
