| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 5.14 | 5.23 | 5.14 | 5.19 | 5.19 | +0.02 (+0.39%) | 3,235,800 |
| 9 Oct 2023 | CNY | 5.2 | 5.2 | 5.14 | 5.17 | 5.17 | -0.04 (-0.77%) | 3,544,800 |
| 28 Sep 2023 | CNY | 5.18 | 5.22 | 5.16 | 5.21 | 5.21 | +0.03 (+0.58%) | 2,611,548 |
| 27 Sep 2023 | CNY | 5.13 | 5.21 | 5.1 | 5.18 | 5.18 | +0.05 (+0.97%) | 3,832,817 |
| 26 Sep 2023 | CNY | 5.23 | 5.23 | 5.12 | 5.13 | 5.13 | -0.07 (-1.35%) | 4,203,849 |
| 25 Sep 2023 | CNY | 5.31 | 5.32 | 5.2 | 5.2 | 5.2 | -0.11 (-2.07%) | 4,890,200 |
| 22 Sep 2023 | CNY | 5.25 | 5.33 | 5.25 | 5.31 | 5.31 | +0.04 (+0.76%) | 4,750,910 |
| 21 Sep 2023 | CNY | 5.3 | 5.35 | 5.26 | 5.27 | 5.27 | -0.06 (-1.13%) | 3,848,070 |
| 20 Sep 2023 | CNY | 5.33 | 5.39 | 5.28 | 5.33 | 5.33 | -0.02 (-0.37%) | 4,478,926 |
| 19 Sep 2023 | CNY | 5.38 | 5.45 | 5.35 | 5.35 | 5.35 | -0.04 (-0.74%) | 6,557,202 |
| 18 Sep 2023 | CNY | 5.31 | 5.4 | 5.26 | 5.39 | 5.39 | +0.08 (+1.51%) | 4,995,300 |
| 15 Sep 2023 | CNY | 5.3 | 5.34 | 5.28 | 5.31 | 5.31 | +0.01 (+0.19%) | 2,896,605 |
| 14 Sep 2023 | CNY | 5.34 | 5.34 | 5.26 | 5.3 | 5.3 | -0.02 (-0.38%) | 3,187,461 |
| 13 Sep 2023 | CNY | 5.35 | 5.43 | 5.3 | 5.32 | 5.32 | -0.06 (-1.12%) | 4,456,400 |
| 12 Sep 2023 | CNY | 5.35 | 5.42 | 5.32 | 5.38 | 5.38 | +0.01 (+0.19%) | 5,449,862 |
| 11 Sep 2023 | CNY | 5.34 | 5.48 | 5.33 | 5.37 | 5.37 | +0.08 (+1.51%) | 6,117,129 |
| 8 Sep 2023 | CNY | 5.33 | 5.37 | 5.26 | 5.29 | 5.29 | -0.05 (-0.94%) | 3,867,600 |
| 7 Sep 2023 | CNY | 5.41 | 5.45 | 5.33 | 5.34 | 5.34 | -0.11 (-2.02%) | 4,695,800 |
| 6 Sep 2023 | CNY | 5.4 | 5.46 | 5.38 | 5.45 | 5.45 | +0.02 (+0.37%) | 4,965,900 |
| 5 Sep 2023 | CNY | 5.51 | 5.51 | 5.4 | 5.43 | 5.43 | -0.07 (-1.27%) | 6,959,300 |
| 4 Sep 2023 | CNY | 5.25 | 5.55 | 5.25 | 5.5 | 5.5 | +0.25 (+4.76%) | 15,358,421 |
| 1 Sep 2023 | CNY | 5.23 | 5.29 | 5.19 | 5.25 | 5.25 | +0.05 (+0.96%) | 4,816,724 |
| 31 Aug 2023 | CNY | 5.32 | 5.32 | 5.17 | 5.2 | 5.2 | -0.08 (-1.52%) | 5,308,100 |
| 30 Aug 2023 | CNY | 5.32 | 5.35 | 5.24 | 5.28 | 5.28 | -0.06 (-1.12%) | 8,406,304 |
| 29 Aug 2023 | CNY | 5.28 | 5.36 | 5.27 | 5.34 | 5.34 | +0.02 (+0.38%) | 7,451,540 |
| 28 Aug 2023 | CNY | 5.4 | 5.44 | 5.28 | 5.32 | 5.32 | +0.18 (+3.50%) | 13,988,434 |
| 25 Aug 2023 | CNY | 5.26 | 5.31 | 5.13 | 5.14 | 5.14 | -0.16 (-3.02%) | 8,901,101 |
| 24 Aug 2023 | CNY | 5.3 | 5.41 | 5.22 | 5.3 | 5.3 | -0.11 (-2.03%) | 12,061,140 |
| 23 Aug 2023 | CNY | 5.51 | 5.68 | 5.4 | 5.41 | 5.41 | +0.07 (+1.31%) | 16,676,649 |
| 22 Aug 2023 | CNY | 5.42 | 5.45 | 5.23 | 5.34 | 5.34 | -0.02 (-0.37%) | 7,827,100 |
