| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 5.06 | 5.22 | 5.03 | 5.13 | 5.13 | +0.09 (+1.79%) | 5,704,740 |
| 13 Oct 2023 | CNY | 5.12 | 5.15 | 5.02 | 5.04 | 5.04 | -0.14 (-2.70%) | 4,718,000 |
| 12 Oct 2023 | CNY | 5.13 | 5.18 | 5.07 | 5.18 | 5.18 | +0.06 (+1.17%) | 3,399,200 |
| 11 Oct 2023 | CNY | 5.16 | 5.22 | 5.11 | 5.12 | 5.12 | -0.06 (-1.16%) | 4,435,570 |
| 10 Oct 2023 | CNY | 5.19 | 5.25 | 5.16 | 5.18 | 5.18 | +0.04 (+0.78%) | 5,348,000 |
| 9 Oct 2023 | CNY | 5.46 | 5.47 | 5.13 | 5.14 | 5.14 | -0.33 (-6.03%) | 7,073,600 |
| 28 Sep 2023 | CNY | 5.4 | 5.47 | 5.35 | 5.47 | 5.47 | +0.1 (+1.86%) | 3,282,400 |
| 27 Sep 2023 | CNY | 5.33 | 5.41 | 5.28 | 5.37 | 5.37 | +0.06 (+1.13%) | 3,525,600 |
| 26 Sep 2023 | CNY | 5.37 | 5.37 | 5.29 | 5.31 | 5.31 | -0.05 (-0.93%) | 2,708,700 |
| 25 Sep 2023 | CNY | 5.46 | 5.46 | 5.32 | 5.36 | 5.36 | -0.11 (-2.01%) | 3,776,330 |
| 22 Sep 2023 | CNY | 5.36 | 5.49 | 5.3 | 5.47 | 5.47 | +0.09 (+1.67%) | 4,305,700 |
| 21 Sep 2023 | CNY | 5.39 | 5.44 | 5.31 | 5.38 | 5.38 | -0.02 (-0.37%) | 4,966,070 |
| 20 Sep 2023 | CNY | 5.45 | 5.47 | 5.39 | 5.4 | 5.4 | -0.02 (-0.37%) | 2,743,150 |
| 19 Sep 2023 | CNY | 5.54 | 5.54 | 5.41 | 5.42 | 5.42 | -0.11 (-1.99%) | 3,068,300 |
| 18 Sep 2023 | CNY | 5.41 | 5.56 | 5.38 | 5.53 | 5.53 | +0.11 (+2.03%) | 5,013,000 |
| 15 Sep 2023 | CNY | 5.43 | 5.45 | 5.34 | 5.42 | 5.42 | +0.01 (+0.18%) | 3,343,100 |
| 14 Sep 2023 | CNY | 5.53 | 5.55 | 5.36 | 5.41 | 5.41 | -0.12 (-2.17%) | 5,404,500 |
| 13 Sep 2023 | CNY | 5.62 | 5.64 | 5.47 | 5.53 | 5.53 | -0.11 (-1.95%) | 3,611,300 |
| 12 Sep 2023 | CNY | 5.56 | 5.65 | 5.52 | 5.64 | 5.64 | +0.08 (+1.44%) | 4,586,500 |
| 11 Sep 2023 | CNY | 5.48 | 5.58 | 5.43 | 5.56 | 5.56 | +0.05 (+0.91%) | 4,047,100 |
| 8 Sep 2023 | CNY | 5.49 | 5.53 | 5.41 | 5.51 | 5.51 | +0.03 (+0.55%) | 4,148,600 |
| 7 Sep 2023 | CNY | 5.57 | 5.57 | 5.47 | 5.48 | 5.48 | -0.09 (-1.62%) | 3,221,400 |
| 6 Sep 2023 | CNY | 5.58 | 5.64 | 5.55 | 5.57 | 5.57 | -0.01 (-0.18%) | 3,995,900 |
| 5 Sep 2023 | CNY | 5.61 | 5.64 | 5.55 | 5.58 | 5.58 | -0.03 (-0.53%) | 4,980,010 |
| 4 Sep 2023 | CNY | 5.5 | 5.62 | 5.49 | 5.61 | 5.61 | +0.05 (+0.90%) | 6,741,100 |
| 1 Sep 2023 | CNY | 5.41 | 5.57 | 5.36 | 5.56 | 5.56 | +0.15 (+2.77%) | 7,950,970 |
| 31 Aug 2023 | CNY | 5.37 | 5.49 | 5.21 | 5.41 | 5.41 | +0.06 (+1.12%) | 10,249,010 |
| 30 Aug 2023 | CNY | 5.41 | 5.47 | 5.33 | 5.35 | 5.35 | -0.06 (-1.11%) | 4,128,360 |
| 29 Aug 2023 | CNY | 5.31 | 5.44 | 5.26 | 5.41 | 5.41 | +0.03 (+0.56%) | 5,561,850 |
| 28 Aug 2023 | CNY | 5.52 | 5.55 | 5.35 | 5.38 | 5.38 | +0.18 (+3.46%) | 7,286,190 |
