| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 4.98 | 5.25 | 4.95 | 5.15 | 5.15 | +0.15 (+3%) | 60,860,506 |
| 27 Sep 2023 | CNY | 4.9 | 5.09 | 4.84 | 5 | 5 | +0.03 (+0.60%) | 43,622,040 |
| 26 Sep 2023 | CNY | 4.82 | 5.07 | 4.78 | 4.97 | 4.97 | +0.11 (+2.26%) | 58,851,851 |
| 25 Sep 2023 | CNY | 4.8 | 4.95 | 4.75 | 4.86 | 4.86 | +0.04 (+0.83%) | 45,627,510 |
| 22 Sep 2023 | CNY | 4.97 | 4.97 | 4.71 | 4.82 | 4.82 | -0.1 (-2.03%) | 67,199,991 |
| 21 Sep 2023 | CNY | 5 | 5.12 | 4.88 | 4.92 | 4.92 | -0.07 (-1.40%) | 61,860,587 |
| 20 Sep 2023 | CNY | 4.91 | 5.18 | 4.85 | 4.99 | 4.99 | +0.03 (+0.60%) | 107,731,905 |
| 19 Sep 2023 | CNY | 4.6 | 5.1 | 4.58 | 4.96 | 4.96 | +0.32 (+6.90%) | 131,477,430 |
| 18 Sep 2023 | CNY | 4.67 | 4.68 | 4.53 | 4.64 | 4.64 | -0.09 (-1.90%) | 37,108,287 |
| 15 Sep 2023 | CNY | 4.6 | 4.85 | 4.56 | 4.73 | 4.73 | +0.13 (+2.83%) | 62,326,751 |
| 14 Sep 2023 | CNY | 4.62 | 4.69 | 4.55 | 4.6 | 4.6 | -0.08 (-1.71%) | 46,943,081 |
| 13 Sep 2023 | CNY | 4.46 | 4.77 | 4.42 | 4.68 | 4.68 | +0.26 (+5.88%) | 84,821,573 |
| 12 Sep 2023 | CNY | 4.38 | 4.5 | 4.33 | 4.42 | 4.42 | -0.06 (-1.34%) | 37,259,091 |
| 11 Sep 2023 | CNY | 4.17 | 4.63 | 4.14 | 4.48 | 4.48 | +0.27 (+6.41%) | 75,135,323 |
| 8 Sep 2023 | CNY | 4.17 | 4.25 | 4.11 | 4.21 | 4.21 | +0.06 (+1.45%) | 12,716,182 |
| 7 Sep 2023 | CNY | 4.21 | 4.25 | 4.13 | 4.15 | 4.15 | -0.09 (-2.12%) | 12,677,337 |
| 6 Sep 2023 | CNY | 4.2 | 4.25 | 4.19 | 4.24 | 4.24 | +0.01 (+0.24%) | 9,100,693 |
| 5 Sep 2023 | CNY | 4.35 | 4.35 | 4.19 | 4.23 | 4.23 | -0.12 (-2.76%) | 21,086,113 |
| 4 Sep 2023 | CNY | 4.26 | 4.37 | 4.24 | 4.35 | 4.35 | +0.09 (+2.11%) | 17,072,737 |
| 1 Sep 2023 | CNY | 4.21 | 4.34 | 4.19 | 4.26 | 4.26 | +0.06 (+1.43%) | 14,853,199 |
| 31 Aug 2023 | CNY | 4.23 | 4.3 | 4.18 | 4.2 | 4.2 | -0.03 (-0.71%) | 15,872,716 |
| 30 Aug 2023 | CNY | 4.34 | 4.34 | 4.21 | 4.23 | 4.23 | -0.09 (-2.08%) | 20,272,922 |
| 29 Aug 2023 | CNY | 4.17 | 4.36 | 4.15 | 4.32 | 4.32 | +0.16 (+3.85%) | 22,832,554 |
| 28 Aug 2023 | CNY | 4.35 | 4.37 | 4.13 | 4.16 | 4.16 | +0.03 (+0.73%) | 26,097,892 |
| 25 Aug 2023 | CNY | 4.22 | 4.27 | 4.11 | 4.13 | 4.13 | -0.08 (-1.90%) | 15,418,430 |
| 24 Aug 2023 | CNY | 4.31 | 4.37 | 4.19 | 4.21 | 4.21 | -0.1 (-2.32%) | 21,237,838 |
| 23 Aug 2023 | CNY | 4.46 | 4.5 | 4.29 | 4.31 | 4.31 | -0.18 (-4.01%) | 17,401,978 |
| 22 Aug 2023 | CNY | 4.43 | 4.52 | 4.34 | 4.49 | 4.49 | +0.08 (+1.81%) | 24,501,195 |
| 21 Aug 2023 | CNY | 4.46 | 4.54 | 4.39 | 4.41 | 4.41 | -0.06 (-1.34%) | 20,163,181 |
| 18 Aug 2023 | CNY | 4.63 | 4.66 | 4.46 | 4.47 | 4.47 | -0.16 (-3.46%) | 14,440,450 |
