| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2023 | CNY | 4.73 | 4.76 | 4.65 | 4.69 | 4.69 | -0.04 (-0.85%) | 7,068,000 |
| 12 Oct 2023 | CNY | 4.68 | 4.76 | 4.61 | 4.73 | 4.73 | +0.03 (+0.64%) | 9,943,900 |
| 11 Oct 2023 | CNY | 4.7 | 4.75 | 4.63 | 4.7 | 4.7 | +0.01 (+0.21%) | 8,189,500 |
| 10 Oct 2023 | CNY | 4.69 | 4.78 | 4.69 | 4.69 | 4.69 | +0.01 (+0.21%) | 10,787,700 |
| 9 Oct 2023 | CNY | 4.75 | 4.83 | 4.68 | 4.68 | 4.68 | -0.25 (-5.07%) | 19,281,530 |
| 28 Sep 2023 | CNY | 5.28 | 5.4 | 4.93 | 4.93 | 4.93 | -0.26 (-5.01%) | 27,375,100 |
| 27 Sep 2023 | CNY | 5.16 | 5.34 | 5.13 | 5.19 | 5.19 | +0.01 (+0.19%) | 17,918,501 |
| 26 Sep 2023 | CNY | 5.08 | 5.27 | 5.06 | 5.18 | 5.18 | +0.07 (+1.37%) | 14,073,513 |
| 25 Sep 2023 | CNY | 5.13 | 5.17 | 5.05 | 5.11 | 5.11 | -0.03 (-0.58%) | 9,485,801 |
| 22 Sep 2023 | CNY | 5.1 | 5.17 | 5.04 | 5.14 | 5.14 | +0.04 (+0.78%) | 12,491,468 |
| 21 Sep 2023 | CNY | 5.11 | 5.23 | 5.09 | 5.1 | 5.1 | -0.01 (-0.20%) | 11,205,120 |
| 20 Sep 2023 | CNY | 5.01 | 5.17 | 4.99 | 5.11 | 5.11 | +0.08 (+1.59%) | 10,827,721 |
| 19 Sep 2023 | CNY | 5.04 | 5.08 | 5.02 | 5.03 | 5.03 | -0.04 (-0.79%) | 7,249,121 |
| 18 Sep 2023 | CNY | 5.06 | 5.2 | 5.01 | 5.07 | 5.07 | 0.0 (0.0%) | 11,832,201 |
| 15 Sep 2023 | CNY | 4.93 | 5.1 | 4.9 | 5.07 | 5.07 | +0.12 (+2.42%) | 13,551,201 |
| 14 Sep 2023 | CNY | 4.85 | 5.05 | 4.81 | 4.95 | 4.95 | +0.05 (+1.02%) | 13,899,901 |
| 13 Sep 2023 | CNY | 4.9 | 4.98 | 4.86 | 4.9 | 4.9 | -0.08 (-1.61%) | 11,855,902 |
| 12 Sep 2023 | CNY | 5.1 | 5.16 | 4.95 | 4.98 | 4.98 | -0.02 (-0.40%) | 24,712,301 |
| 11 Sep 2023 | CNY | 5 | 5 | 4.93 | 5 | 5 | +0.24 (+5.04%) | 14,826,104 |
| 8 Sep 2023 | CNY | 4.47 | 4.76 | 4.47 | 4.76 | 4.76 | +0.23 (+5.08%) | 13,717,435 |
| 7 Sep 2023 | CNY | 4.63 | 4.63 | 4.51 | 4.53 | 4.53 | -0.12 (-2.58%) | 9,024,300 |
| 6 Sep 2023 | CNY | 4.69 | 4.71 | 4.6 | 4.65 | 4.65 | -0.05 (-1.06%) | 8,586,000 |
| 5 Sep 2023 | CNY | 4.78 | 4.79 | 4.67 | 4.7 | 4.7 | -0.11 (-2.29%) | 8,798,800 |
| 4 Sep 2023 | CNY | 4.8 | 4.86 | 4.76 | 4.81 | 4.81 | +0.01 (+0.21%) | 9,606,401 |
| 1 Sep 2023 | CNY | 4.87 | 4.91 | 4.79 | 4.8 | 4.8 | -0.05 (-1.03%) | 9,722,655 |
| 31 Aug 2023 | CNY | 4.8 | 4.88 | 4.77 | 4.85 | 4.85 | -0.05 (-1.02%) | 7,547,100 |
| 30 Aug 2023 | CNY | 4.95 | 5.03 | 4.86 | 4.9 | 4.9 | -0.02 (-0.41%) | 9,639,187 |
| 29 Aug 2023 | CNY | 4.78 | 4.92 | 4.78 | 4.92 | 4.92 | +0.13 (+2.71%) | 7,620,101 |
| 28 Aug 2023 | CNY | 4.95 | 4.95 | 4.78 | 4.79 | 4.79 | -0.01 (-0.21%) | 10,019,703 |
| 25 Aug 2023 | CNY | 4.95 | 4.99 | 4.75 | 4.8 | 4.8 | -0.2 (-4%) | 12,557,300 |
