| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 5.99 | 6.06 | 5.84 | 5.89 | 5.89 | +0.01 (+0.17%) | 40,679,200 |
| 13 Oct 2023 | CNY | 5.72 | 6.14 | 5.71 | 5.88 | 5.88 | +0.17 (+2.98%) | 47,965,460 |
| 12 Oct 2023 | CNY | 5.76 | 5.92 | 5.62 | 5.71 | 5.71 | +0.11 (+1.96%) | 36,535,000 |
| 11 Oct 2023 | CNY | 5.39 | 5.8 | 5.38 | 5.6 | 5.6 | +0.21 (+3.90%) | 28,027,410 |
| 10 Oct 2023 | CNY | 5.53 | 5.54 | 5.38 | 5.39 | 5.39 | -0.2 (-3.58%) | 14,375,460 |
| 9 Oct 2023 | CNY | 5.57 | 5.67 | 5.4 | 5.59 | 5.59 | 0.0 (0.0%) | 18,764,430 |
| 28 Sep 2023 | CNY | 5.55 | 5.68 | 5.48 | 5.59 | 5.59 | -0.01 (-0.18%) | 24,825,400 |
| 27 Sep 2023 | CNY | 5.45 | 5.71 | 5.41 | 5.6 | 5.6 | 0.0 (0.0%) | 43,225,610 |
| 26 Sep 2023 | CNY | 5.33 | 5.75 | 5.33 | 5.6 | 5.6 | +0.24 (+4.48%) | 25,094,900 |
| 25 Sep 2023 | CNY | 5.29 | 5.39 | 5.26 | 5.36 | 5.36 | +0.06 (+1.13%) | 6,929,490 |
| 22 Sep 2023 | CNY | 5.29 | 5.32 | 5.19 | 5.3 | 5.3 | +0.04 (+0.76%) | 8,052,540 |
| 21 Sep 2023 | CNY | 5.34 | 5.35 | 5.23 | 5.26 | 5.26 | -0.06 (-1.13%) | 5,205,060 |
| 20 Sep 2023 | CNY | 5.36 | 5.39 | 5.29 | 5.32 | 5.32 | -0.02 (-0.37%) | 5,716,100 |
| 19 Sep 2023 | CNY | 5.35 | 5.42 | 5.33 | 5.34 | 5.34 | +0.01 (+0.19%) | 9,552,540 |
| 18 Sep 2023 | CNY | 5.33 | 5.36 | 5.26 | 5.33 | 5.33 | +0.01 (+0.19%) | 8,212,100 |
| 15 Sep 2023 | CNY | 5.25 | 5.36 | 5.2 | 5.32 | 5.32 | +0.13 (+2.50%) | 10,958,950 |
| 14 Sep 2023 | CNY | 5.24 | 5.27 | 5.17 | 5.19 | 5.19 | 0.0 (0.0%) | 4,581,440 |
| 13 Sep 2023 | CNY | 5.25 | 5.3 | 5.16 | 5.19 | 5.19 | -0.09 (-1.70%) | 4,986,900 |
| 12 Sep 2023 | CNY | 5.2 | 5.32 | 5.2 | 5.28 | 5.28 | +0.08 (+1.54%) | 6,775,800 |
| 11 Sep 2023 | CNY | 5.08 | 5.23 | 5.07 | 5.2 | 5.2 | +0.12 (+2.36%) | 6,895,000 |
| 8 Sep 2023 | CNY | 5.11 | 5.12 | 5.06 | 5.08 | 5.08 | -0.03 (-0.59%) | 3,295,000 |
| 7 Sep 2023 | CNY | 5.21 | 5.21 | 5.11 | 5.11 | 5.11 | -0.1 (-1.92%) | 4,653,000 |
| 6 Sep 2023 | CNY | 5.17 | 5.21 | 5.14 | 5.21 | 5.21 | +0.02 (+0.39%) | 4,550,600 |
| 5 Sep 2023 | CNY | 5.16 | 5.23 | 5.14 | 5.19 | 5.19 | +0.01 (+0.19%) | 6,675,440 |
| 4 Sep 2023 | CNY | 5.11 | 5.19 | 5.09 | 5.18 | 5.18 | +0.07 (+1.37%) | 5,738,340 |
| 1 Sep 2023 | CNY | 5.12 | 5.15 | 5.09 | 5.11 | 5.11 | -0.03 (-0.58%) | 4,384,010 |
| 31 Aug 2023 | CNY | 5.1 | 5.17 | 5.02 | 5.14 | 5.14 | +0.04 (+0.78%) | 8,679,200 |
| 30 Aug 2023 | CNY | 5.09 | 5.15 | 5.08 | 5.1 | 5.1 | 0.0 (0.0%) | 4,916,890 |
| 29 Aug 2023 | CNY | 5.04 | 5.12 | 5.01 | 5.1 | 5.1 | +0.06 (+1.19%) | 6,518,800 |
| 28 Aug 2023 | CNY | 5.11 | 5.2 | 5.01 | 5.04 | 5.04 | +0.13 (+2.65%) | 17,794,000 |
