| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 4.84 | 4.9 | 4.82 | 4.84 | 4.84 | +0.01 (+0.21%) | 16,621,088 |
| 11 Sep 2023 | CNY | 4.77 | 4.85 | 4.72 | 4.83 | 4.83 | +0.07 (+1.47%) | 18,681,963 |
| 8 Sep 2023 | CNY | 4.77 | 4.8 | 4.75 | 4.76 | 4.76 | -0.01 (-0.21%) | 12,186,829 |
| 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%) | 16,611,457 |
| 5 Sep 2023 | CNY | 4.88 | 4.9 | 4.84 | 4.89 | 4.89 | -0.02 (-0.41%) | 26,022,111 |
| 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%) | 31,174,936 |
| 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%) | 25,033,613 |
| 29 Aug 2023 | CNY | 4.61 | 4.68 | 4.59 | 4.66 | 4.66 | +0.04 (+0.87%) | 30,009,244 |
| 28 Aug 2023 | CNY | 4.74 | 4.79 | 4.6 | 4.62 | 4.62 | +0.09 (+1.99%) | 44,128,833 |
| 25 Aug 2023 | CNY | 4.6 | 4.61 | 4.51 | 4.53 | 4.53 | -0.07 (-1.52%) | 22,814,484 |
| 24 Aug 2023 | CNY | 4.56 | 4.66 | 4.55 | 4.6 | 4.6 | +0.06 (+1.32%) | 23,592,466 |
| 23 Aug 2023 | CNY | 4.66 | 4.67 | 4.54 | 4.54 | 4.54 | -0.12 (-2.58%) | 26,706,493 |
| 22 Aug 2023 | CNY | 4.7 | 4.74 | 4.6 | 4.66 | 4.66 | -0.04 (-0.85%) | 30,491,200 |
| 21 Aug 2023 | CNY | 4.76 | 4.8 | 4.69 | 4.7 | 4.7 | -0.06 (-1.26%) | 20,071,312 |
| 18 Aug 2023 | CNY | 4.86 | 4.88 | 4.74 | 4.76 | 4.76 | -0.11 (-2.26%) | 28,599,228 |
| 17 Aug 2023 | CNY | 4.83 | 4.89 | 4.74 | 4.87 | 4.87 | +0.02 (+0.41%) | 25,061,350 |
| 16 Aug 2023 | CNY | 4.83 | 4.91 | 4.82 | 4.85 | 4.85 | -0.03 (-0.61%) | 15,335,072 |
| 15 Aug 2023 | CNY | 4.92 | 4.94 | 4.82 | 4.88 | 4.88 | -0.05 (-1.01%) | 25,272,500 |
| 14 Aug 2023 | CNY | 4.95 | 4.98 | 4.84 | 4.93 | 4.93 | -0.07 (-1.40%) | 32,496,944 |
| 11 Aug 2023 | CNY | 5.16 | 5.17 | 4.98 | 5 | 5 | -0.16 (-3.10%) | 36,047,400 |
| 10 Aug 2023 | CNY | 5.11 | 5.16 | 5.11 | 5.16 | 5.16 | +0.02 (+0.39%) | 11,739,351 |
| 9 Aug 2023 | CNY | 5.13 | 5.16 | 5.1 | 5.14 | 5.14 | -0.02 (-0.39%) | 11,706,900 |
| 8 Aug 2023 | CNY | 5.15 | 5.18 | 5.1 | 5.16 | 5.16 | +0.01 (+0.19%) | 20,682,440 |
| 7 Aug 2023 | CNY | 5.21 | 5.24 | 5.12 | 5.15 | 5.15 | -0.07 (-1.34%) | 37,793,019 |
| 4 Aug 2023 | CNY | 5.23 | 5.26 | 5.18 | 5.22 | 5.22 | +0.01 (+0.19%) | 26,313,125 |
| 3 Aug 2023 | CNY | 5.19 | 5.22 | 5.16 | 5.21 | 5.21 | -0.01 (-0.19%) | 25,266,020 |
| 2 Aug 2023 | CNY | 5.3 | 5.33 | 5.2 | 5.22 | 5.22 | -0.06 (-1.14%) | 30,571,812 |
