| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 5.53 | 5.56 | 5.44 | 5.46 | 5.46 | -0.07 (-1.27%) | 3,440,828 |
| 20 Sep 2023 | CNY | 5.53 | 5.61 | 5.47 | 5.53 | 5.53 | +0.01 (+0.18%) | 4,531,192 |
| 19 Sep 2023 | CNY | 5.62 | 5.65 | 5.49 | 5.52 | 5.52 | -0.07 (-1.25%) | 3,979,811 |
| 18 Sep 2023 | CNY | 5.5 | 5.6 | 5.42 | 5.59 | 5.59 | +0.09 (+1.64%) | 5,662,958 |
| 15 Sep 2023 | CNY | 5.45 | 5.53 | 5.42 | 5.5 | 5.5 | +0.05 (+0.92%) | 2,969,732 |
| 14 Sep 2023 | CNY | 5.43 | 5.5 | 5.39 | 5.45 | 5.45 | +0.03 (+0.55%) | 4,113,086 |
| 13 Sep 2023 | CNY | 5.45 | 5.5 | 5.37 | 5.42 | 5.42 | -0.07 (-1.28%) | 4,478,595 |
| 12 Sep 2023 | CNY | 5.54 | 5.58 | 5.45 | 5.49 | 5.49 | -0.08 (-1.44%) | 4,673,360 |
| 11 Sep 2023 | CNY | 5.48 | 5.6 | 5.47 | 5.57 | 5.57 | +0.06 (+1.09%) | 6,169,307 |
| 8 Sep 2023 | CNY | 5.53 | 5.61 | 5.49 | 5.51 | 5.51 | -0.05 (-0.90%) | 4,586,435 |
| 7 Sep 2023 | CNY | 5.58 | 5.68 | 5.55 | 5.56 | 5.56 | -0.04 (-0.71%) | 5,557,395 |
| 6 Sep 2023 | CNY | 5.55 | 5.67 | 5.55 | 5.6 | 5.6 | +0.01 (+0.18%) | 6,238,400 |
| 5 Sep 2023 | CNY | 5.65 | 5.69 | 5.54 | 5.59 | 5.59 | -0.1 (-1.76%) | 7,586,600 |
| 4 Sep 2023 | CNY | 5.47 | 5.71 | 5.46 | 5.69 | 5.69 | +0.24 (+4.40%) | 14,627,502 |
| 1 Sep 2023 | CNY | 5.61 | 5.8 | 5.41 | 5.45 | 5.45 | +0.12 (+2.25%) | 14,528,200 |
| 31 Aug 2023 | CNY | 5.43 | 5.46 | 5.31 | 5.33 | 5.33 | -0.1 (-1.84%) | 6,246,141 |
| 30 Aug 2023 | CNY | 5.35 | 5.51 | 5.35 | 5.43 | 5.43 | +0.01 (+0.18%) | 9,281,649 |
| 29 Aug 2023 | CNY | 5.12 | 5.44 | 5.1 | 5.42 | 5.42 | +0.26 (+5.04%) | 14,546,120 |
| 28 Aug 2023 | CNY | 5.27 | 5.39 | 5.12 | 5.16 | 5.16 | +0.14 (+2.79%) | 19,494,730 |
| 25 Aug 2023 | CNY | 5.12 | 5.21 | 4.99 | 5.02 | 5.02 | -0.11 (-2.14%) | 17,442,184 |
| 24 Aug 2023 | CNY | 5.43 | 5.48 | 5.09 | 5.13 | 5.13 | -0.38 (-6.90%) | 24,038,264 |
| 23 Aug 2023 | CNY | 5.86 | 5.86 | 5.48 | 5.51 | 5.51 | -0.35 (-5.97%) | 22,513,778 |
| 22 Aug 2023 | CNY | 5.97 | 6.03 | 5.73 | 5.86 | 5.86 | -0.22 (-3.62%) | 31,485,912 |
| 21 Aug 2023 | CNY | 6.13 | 6.35 | 5.8 | 6.08 | 6.08 | -0.05 (-0.82%) | 43,650,592 |
| 18 Aug 2023 | CNY | 6.4 | 6.64 | 6.1 | 6.13 | 6.13 | -0.43 (-6.55%) | 53,394,441 |
| 17 Aug 2023 | CNY | 6.26 | 6.56 | 5.96 | 6.56 | 6.56 | +0.6 (+10.07%) | 60,595,289 |
| 16 Aug 2023 | CNY | 5.38 | 5.96 | 5.37 | 5.96 | 5.96 | +0.54 (+9.96%) | 14,030,710 |
| 15 Aug 2023 | CNY | 5.4 | 5.46 | 5.35 | 5.42 | 5.42 | +0.04 (+0.74%) | 3,374,363 |
| 14 Aug 2023 | CNY | 5.28 | 5.39 | 5.27 | 5.38 | 5.38 | +0.03 (+0.56%) | 3,669,158 |
| 11 Aug 2023 | CNY | 5.48 | 5.48 | 5.34 | 5.35 | 5.35 | -0.08 (-1.47%) | 3,464,580 |
