| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 5.4 | 5.45 | 5.29 | 5.3 | 5.3 | -0.14 (-2.57%) | 5,596,001 |
| 25 Sep 2023 | CNY | 5.51 | 5.54 | 5.42 | 5.44 | 5.44 | -0.09 (-1.63%) | 6,119,400 |
| 22 Sep 2023 | CNY | 5.53 | 5.56 | 5.35 | 5.53 | 5.53 | -0.04 (-0.72%) | 11,650,011 |
| 21 Sep 2023 | CNY | 5.48 | 5.62 | 5.41 | 5.57 | 5.57 | +0.1 (+1.83%) | 11,672,650 |
| 20 Sep 2023 | CNY | 5.58 | 5.64 | 5.46 | 5.47 | 5.47 | -0.11 (-1.97%) | 12,158,893 |
| 19 Sep 2023 | CNY | 5.47 | 5.68 | 5.34 | 5.58 | 5.58 | +0.12 (+2.20%) | 14,591,553 |
| 18 Sep 2023 | CNY | 5.35 | 5.51 | 5.2 | 5.46 | 5.46 | -0.04 (-0.73%) | 11,079,556 |
| 15 Sep 2023 | CNY | 5.38 | 5.62 | 5.32 | 5.5 | 5.5 | +0.16 (+3.00%) | 10,422,655 |
| 14 Sep 2023 | CNY | 5.41 | 5.44 | 5.31 | 5.34 | 5.34 | -0.09 (-1.66%) | 2,938,900 |
| 13 Sep 2023 | CNY | 5.45 | 5.48 | 5.39 | 5.43 | 5.43 | -0.04 (-0.73%) | 3,319,200 |
| 12 Sep 2023 | CNY | 5.44 | 5.5 | 5.42 | 5.47 | 5.47 | -0.01 (-0.18%) | 3,663,500 |
| 11 Sep 2023 | CNY | 5.52 | 5.53 | 5.44 | 5.48 | 5.48 | 0.0 (0.0%) | 3,086,015 |
| 8 Sep 2023 | CNY | 5.47 | 5.53 | 5.44 | 5.48 | 5.48 | -0.01 (-0.18%) | 2,066,080 |
| 7 Sep 2023 | CNY | 5.62 | 5.62 | 5.49 | 5.49 | 5.49 | -0.11 (-1.96%) | 3,255,500 |
| 6 Sep 2023 | CNY | 5.5 | 5.61 | 5.5 | 5.6 | 5.6 | +0.07 (+1.27%) | 5,123,583 |
| 5 Sep 2023 | CNY | 5.46 | 5.56 | 5.46 | 5.53 | 5.53 | +0.02 (+0.36%) | 4,600,114 |
| 4 Sep 2023 | CNY | 5.4 | 5.52 | 5.38 | 5.51 | 5.51 | +0.11 (+2.04%) | 4,123,700 |
| 1 Sep 2023 | CNY | 5.48 | 5.49 | 5.38 | 5.4 | 5.4 | -0.07 (-1.28%) | 3,053,600 |
| 31 Aug 2023 | CNY | 5.47 | 5.47 | 5.42 | 5.47 | 5.47 | +0.02 (+0.37%) | 3,548,300 |
| 30 Aug 2023 | CNY | 5.39 | 5.5 | 5.39 | 5.45 | 5.45 | +0.06 (+1.11%) | 3,277,403 |
| 29 Aug 2023 | CNY | 5.2 | 5.39 | 5.2 | 5.39 | 5.39 | +0.19 (+3.65%) | 3,958,561 |
| 28 Aug 2023 | CNY | 5.36 | 5.36 | 5.16 | 5.2 | 5.2 | +0.1 (+1.96%) | 4,522,061 |
| 25 Aug 2023 | CNY | 5.18 | 5.27 | 5.1 | 5.1 | 5.1 | -0.13 (-2.49%) | 5,222,400 |
| 24 Aug 2023 | CNY | 5.29 | 5.31 | 5.15 | 5.23 | 5.23 | -0.05 (-0.95%) | 2,721,621 |
| 23 Aug 2023 | CNY | 5.36 | 5.38 | 5.27 | 5.28 | 5.28 | -0.08 (-1.49%) | 2,615,801 |
| 22 Aug 2023 | CNY | 5.39 | 5.42 | 5.25 | 5.36 | 5.36 | -0.02 (-0.37%) | 4,518,000 |
| 21 Aug 2023 | CNY | 5.42 | 5.5 | 5.37 | 5.38 | 5.38 | -0.05 (-0.92%) | 2,912,702 |
| 18 Aug 2023 | CNY | 5.42 | 5.57 | 5.4 | 5.43 | 5.43 | -0.02 (-0.37%) | 4,181,201 |
| 17 Aug 2023 | CNY | 5.33 | 5.45 | 5.31 | 5.45 | 5.45 | +0.09 (+1.68%) | 3,358,300 |
| 16 Aug 2023 | CNY | 5.44 | 5.49 | 5.35 | 5.36 | 5.36 | -0.07 (-1.29%) | 2,749,602 |
