| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.49 | 4.51 | 4.42 | 4.44 | 4.44 | -0.05 (-1.11%) | 8,659,200 |
| 13 Oct 2023 | CNY | 4.63 | 4.63 | 4.48 | 4.49 | 4.49 | -0.14 (-3.02%) | 7,966,800 |
| 12 Oct 2023 | CNY | 4.56 | 4.64 | 4.54 | 4.63 | 4.63 | +0.07 (+1.54%) | 7,500,200 |
| 11 Oct 2023 | CNY | 4.55 | 4.58 | 4.53 | 4.56 | 4.56 | +0.01 (+0.22%) | 5,582,560 |
| 10 Oct 2023 | CNY | 4.59 | 4.63 | 4.53 | 4.55 | 4.55 | -0.04 (-0.87%) | 7,374,350 |
| 9 Oct 2023 | CNY | 4.71 | 4.71 | 4.57 | 4.59 | 4.59 | -0.14 (-2.96%) | 8,762,950 |
| 28 Sep 2023 | CNY | 4.68 | 4.74 | 4.67 | 4.73 | 4.73 | +0.07 (+1.50%) | 6,133,680 |
| 27 Sep 2023 | CNY | 4.66 | 4.72 | 4.65 | 4.66 | 4.66 | -0.01 (-0.21%) | 5,474,640 |
| 26 Sep 2023 | CNY | 4.72 | 4.74 | 4.66 | 4.67 | 4.67 | -0.06 (-1.27%) | 6,982,360 |
| 25 Sep 2023 | CNY | 4.82 | 4.84 | 4.71 | 4.73 | 4.73 | -0.11 (-2.27%) | 9,624,480 |
| 22 Sep 2023 | CNY | 4.71 | 4.84 | 4.71 | 4.84 | 4.84 | +0.08 (+1.68%) | 7,383,700 |
| 21 Sep 2023 | CNY | 4.84 | 4.87 | 4.76 | 4.76 | 4.76 | -0.08 (-1.65%) | 7,340,240 |
| 20 Sep 2023 | CNY | 4.82 | 4.88 | 4.8 | 4.84 | 4.84 | +0.01 (+0.21%) | 5,576,100 |
| 19 Sep 2023 | CNY | 4.83 | 4.9 | 4.82 | 4.83 | 4.83 | -0.02 (-0.41%) | 7,615,670 |
| 18 Sep 2023 | CNY | 4.84 | 4.87 | 4.8 | 4.85 | 4.85 | 0.0 (0.0%) | 8,323,600 |
| 15 Sep 2023 | CNY | 4.83 | 4.86 | 4.79 | 4.85 | 4.85 | +0.06 (+1.25%) | 9,400,300 |
| 14 Sep 2023 | CNY | 4.85 | 4.85 | 4.75 | 4.79 | 4.79 | -0.07 (-1.44%) | 9,318,760 |
| 13 Sep 2023 | CNY | 4.89 | 4.94 | 4.83 | 4.86 | 4.86 | -0.05 (-1.02%) | 8,240,260 |
| 12 Sep 2023 | CNY | 4.87 | 4.94 | 4.84 | 4.91 | 4.91 | +0.03 (+0.61%) | 8,878,000 |
| 11 Sep 2023 | CNY | 4.86 | 4.89 | 4.81 | 4.88 | 4.88 | +0.02 (+0.41%) | 7,958,840 |
| 8 Sep 2023 | CNY | 4.88 | 4.89 | 4.82 | 4.86 | 4.86 | -0.05 (-1.02%) | 10,331,740 |
| 7 Sep 2023 | CNY | 4.94 | 5.03 | 4.9 | 4.91 | 4.91 | -0.06 (-1.21%) | 12,751,310 |
| 6 Sep 2023 | CNY | 4.91 | 5 | 4.86 | 4.97 | 4.97 | +0.05 (+1.02%) | 13,773,000 |
| 5 Sep 2023 | CNY | 5.02 | 5.04 | 4.91 | 4.92 | 4.92 | -0.15 (-2.96%) | 18,141,800 |
| 4 Sep 2023 | CNY | 5.03 | 5.12 | 5.01 | 5.07 | 5.07 | +0.11 (+2.22%) | 22,436,260 |
| 1 Sep 2023 | CNY | 5.02 | 5.08 | 4.94 | 4.96 | 4.96 | -0.04 (-0.80%) | 16,517,600 |
| 31 Aug 2023 | CNY | 5.31 | 5.33 | 4.98 | 5 | 5 | -0.34 (-6.37%) | 31,747,070 |
| 30 Aug 2023 | CNY | 5.69 | 5.7 | 5.31 | 5.34 | 5.34 | -0.46 (-7.93%) | 43,944,860 |
| 29 Aug 2023 | CNY | 5.55 | 5.8 | 5.51 | 5.8 | 5.8 | +0.22 (+3.94%) | 22,302,000 |
| 28 Aug 2023 | CNY | 5.72 | 5.75 | 5.53 | 5.58 | 5.58 | +0.23 (+4.30%) | 27,145,540 |
