| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.65 | 4.66 | 4.57 | 4.6 | 4.6 | -0.04 (-0.86%) | 19,674,300 |
| 13 Oct 2023 | CNY | 4.68 | 4.69 | 4.63 | 4.64 | 4.64 | -0.08 (-1.69%) | 20,323,470 |
| 12 Oct 2023 | CNY | 4.6 | 4.72 | 4.59 | 4.72 | 4.72 | +0.14 (+3.06%) | 34,200,850 |
| 11 Oct 2023 | CNY | 4.63 | 4.64 | 4.57 | 4.58 | 4.58 | -0.04 (-0.87%) | 19,530,140 |
| 10 Oct 2023 | CNY | 4.63 | 4.7 | 4.61 | 4.62 | 4.62 | -0.01 (-0.22%) | 16,260,040 |
| 9 Oct 2023 | CNY | 4.65 | 4.66 | 4.6 | 4.63 | 4.63 | -0.05 (-1.07%) | 18,466,200 |
| 28 Sep 2023 | CNY | 4.67 | 4.7 | 4.66 | 4.68 | 4.68 | +0.01 (+0.21%) | 13,133,380 |
| 27 Sep 2023 | CNY | 4.62 | 4.7 | 4.61 | 4.67 | 4.67 | +0.03 (+0.65%) | 13,257,590 |
| 26 Sep 2023 | CNY | 4.68 | 4.69 | 4.63 | 4.64 | 4.64 | -0.04 (-0.85%) | 11,615,730 |
| 25 Sep 2023 | CNY | 4.77 | 4.77 | 4.67 | 4.68 | 4.68 | -0.09 (-1.89%) | 16,390,600 |
| 22 Sep 2023 | CNY | 4.7 | 4.78 | 4.7 | 4.77 | 4.77 | +0.06 (+1.27%) | 17,819,160 |
| 21 Sep 2023 | CNY | 4.76 | 4.79 | 4.7 | 4.71 | 4.71 | -0.04 (-0.84%) | 15,140,950 |
| 20 Sep 2023 | CNY | 4.8 | 4.81 | 4.75 | 4.75 | 4.75 | -0.05 (-1.04%) | 16,178,900 |
| 19 Sep 2023 | CNY | 4.84 | 4.85 | 4.78 | 4.8 | 4.8 | -0.06 (-1.23%) | 15,560,200 |
| 18 Sep 2023 | CNY | 4.85 | 4.88 | 4.81 | 4.86 | 4.86 | 0.0 (0.0%) | 18,701,900 |
| 15 Sep 2023 | CNY | 4.88 | 4.91 | 4.85 | 4.86 | 4.86 | 0.0 (0.0%) | 22,526,920 |
| 14 Sep 2023 | CNY | 4.83 | 4.88 | 4.81 | 4.86 | 4.86 | +0.02 (+0.41%) | 22,228,570 |
| 13 Sep 2023 | CNY | 4.82 | 4.88 | 4.81 | 4.84 | 4.84 | 0.0 (0.0%) | 19,893,020 |
| 12 Sep 2023 | CNY | 4.84 | 4.9 | 4.82 | 4.84 | 4.84 | +0.01 (+0.21%) | 16,621,090 |
| 11 Sep 2023 | CNY | 4.77 | 4.85 | 4.72 | 4.83 | 4.83 | +0.07 (+1.47%) | 18,681,960 |
| 8 Sep 2023 | CNY | 4.77 | 4.8 | 4.75 | 4.76 | 4.76 | -0.01 (-0.21%) | 12,186,830 |
| 7 Sep 2023 | CNY | 4.85 | 4.86 | 4.77 | 4.77 | 4.77 | -0.07 (-1.45%) | 20,994,300 |
| 6 Sep 2023 | CNY | 4.88 | 4.88 | 4.82 | 4.84 | 4.84 | -0.05 (-1.02%) | 16,611,460 |
| 5 Sep 2023 | CNY | 4.88 | 4.9 | 4.84 | 4.89 | 4.89 | -0.02 (-0.41%) | 26,022,110 |
| 4 Sep 2023 | CNY | 4.73 | 4.91 | 4.71 | 4.91 | 4.91 | +0.2 (+4.25%) | 49,239,910 |
| 1 Sep 2023 | CNY | 4.61 | 4.72 | 4.6 | 4.71 | 4.71 | +0.11 (+2.39%) | 31,174,940 |
| 31 Aug 2023 | CNY | 4.66 | 4.69 | 4.58 | 4.6 | 4.6 | -0.07 (-1.50%) | 21,182,000 |
| 30 Aug 2023 | CNY | 4.66 | 4.72 | 4.65 | 4.67 | 4.67 | +0.01 (+0.21%) | 25,033,610 |
| 29 Aug 2023 | CNY | 4.61 | 4.68 | 4.59 | 4.66 | 4.66 | +0.04 (+0.87%) | 30,009,240 |
| 28 Aug 2023 | CNY | 4.74 | 4.79 | 4.6 | 4.62 | 4.62 | +0.09 (+1.99%) | 44,128,830 |
