| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.69 | 4.69 | 4.61 | 4.63 | 4.63 | -0.05 (-1.07%) | 3,422,950 |
| 13 Oct 2023 | CNY | 4.67 | 4.7 | 4.66 | 4.68 | 4.68 | -0.02 (-0.43%) | 3,331,550 |
| 12 Oct 2023 | CNY | 4.64 | 4.71 | 4.63 | 4.7 | 4.7 | +0.06 (+1.29%) | 6,783,030 |
| 11 Oct 2023 | CNY | 4.68 | 4.68 | 4.63 | 4.64 | 4.64 | -0.02 (-0.43%) | 3,595,560 |
| 10 Oct 2023 | CNY | 4.69 | 4.7 | 4.66 | 4.66 | 4.66 | -0.02 (-0.43%) | 2,662,400 |
| 9 Oct 2023 | CNY | 4.67 | 4.68 | 4.61 | 4.68 | 4.68 | +0.01 (+0.21%) | 7,829,520 |
| 28 Sep 2023 | CNY | 4.72 | 4.73 | 4.67 | 4.67 | 4.67 | -0.05 (-1.06%) | 6,459,830 |
| 27 Sep 2023 | CNY | 4.72 | 4.75 | 4.71 | 4.72 | 4.72 | 0.0 (0.0%) | 4,994,430 |
| 26 Sep 2023 | CNY | 4.76 | 4.76 | 4.71 | 4.72 | 4.72 | -0.04 (-0.84%) | 3,221,180 |
| 25 Sep 2023 | CNY | 4.73 | 4.78 | 4.72 | 4.76 | 4.76 | +0.02 (+0.42%) | 5,832,680 |
| 22 Sep 2023 | CNY | 4.67 | 4.76 | 4.64 | 4.74 | 4.74 | +0.08 (+1.72%) | 7,351,390 |
| 21 Sep 2023 | CNY | 4.74 | 4.75 | 4.66 | 4.66 | 4.66 | -0.02 (-0.43%) | 4,233,700 |
| 20 Sep 2023 | CNY | 4.67 | 4.75 | 4.65 | 4.68 | 4.68 | +0.01 (+0.21%) | 6,193,820 |
| 19 Sep 2023 | CNY | 4.7 | 4.75 | 4.67 | 4.67 | 4.67 | -0.06 (-1.27%) | 5,689,180 |
| 18 Sep 2023 | CNY | 4.71 | 4.73 | 4.64 | 4.73 | 4.73 | +0.01 (+0.21%) | 7,955,570 |
| 15 Sep 2023 | CNY | 4.76 | 4.77 | 4.69 | 4.72 | 4.72 | -0.02 (-0.42%) | 6,759,660 |
| 14 Sep 2023 | CNY | 4.75 | 4.77 | 4.7 | 4.74 | 4.74 | +0.01 (+0.21%) | 8,526,890 |
| 13 Sep 2023 | CNY | 4.7 | 4.76 | 4.69 | 4.73 | 4.73 | +0.01 (+0.21%) | 10,040,300 |
| 12 Sep 2023 | CNY | 4.74 | 4.75 | 4.68 | 4.72 | 4.72 | +0.01 (+0.21%) | 7,533,180 |
| 11 Sep 2023 | CNY | 4.66 | 4.73 | 4.6 | 4.71 | 4.71 | +0.05 (+1.07%) | 14,855,120 |
| 8 Sep 2023 | CNY | 4.64 | 4.66 | 4.56 | 4.66 | 4.66 | 0.0 (0.0%) | 8,876,900 |
| 7 Sep 2023 | CNY | 4.66 | 4.69 | 4.62 | 4.66 | 4.66 | 0.0 (0.0%) | 7,584,300 |
| 6 Sep 2023 | CNY | 4.72 | 4.72 | 4.64 | 4.66 | 4.66 | -0.06 (-1.27%) | 8,602,000 |
| 5 Sep 2023 | CNY | 4.74 | 4.76 | 4.7 | 4.72 | 4.72 | -0.03 (-0.63%) | 7,500,730 |
| 4 Sep 2023 | CNY | 4.73 | 4.77 | 4.69 | 4.75 | 4.75 | -0.01 (-0.21%) | 11,363,000 |
| 1 Sep 2023 | CNY | 4.71 | 4.8 | 4.65 | 4.76 | 4.76 | +0.07 (+1.49%) | 8,372,130 |
| 31 Aug 2023 | CNY | 4.77 | 4.79 | 4.68 | 4.69 | 4.69 | -0.09 (-1.88%) | 5,629,500 |
| 30 Aug 2023 | CNY | 4.86 | 4.87 | 4.78 | 4.78 | 4.78 | -0.08 (-1.65%) | 5,444,100 |
| 29 Aug 2023 | CNY | 4.8 | 4.87 | 4.79 | 4.86 | 4.86 | +0.05 (+1.04%) | 7,409,300 |
| 28 Aug 2023 | CNY | 4.89 | 4.92 | 4.79 | 4.81 | 4.81 | +0.06 (+1.26%) | 9,403,830 |
