| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2023 | CNY | 5.04 | 5.08 | 5 | 5.02 | 5.02 | -0.02 (-0.40%) | 11,109,003 |
| 19 Oct 2023 | CNY | 5.07 | 5.11 | 5.01 | 5.04 | 5.04 | -0.04 (-0.79%) | 14,203,583 |
| 18 Oct 2023 | CNY | 5.13 | 5.15 | 5.08 | 5.08 | 5.08 | -0.07 (-1.36%) | 12,438,012 |
| 17 Oct 2023 | CNY | 5.17 | 5.18 | 5.12 | 5.15 | 5.15 | -0.03 (-0.58%) | 9,890,248 |
| 16 Oct 2023 | CNY | 5.11 | 5.21 | 5.11 | 5.18 | 5.18 | +0.06 (+1.17%) | 18,099,748 |
| 13 Oct 2023 | CNY | 5.1 | 5.14 | 5.07 | 5.12 | 5.12 | 0.0 (0.0%) | 11,037,597 |
| 12 Oct 2023 | CNY | 5.08 | 5.13 | 5.07 | 5.12 | 5.12 | +0.04 (+0.79%) | 12,537,786 |
| 11 Oct 2023 | CNY | 5.08 | 5.11 | 5.06 | 5.08 | 5.08 | -0.01 (-0.20%) | 17,357,931 |
| 10 Oct 2023 | CNY | 5.18 | 5.2 | 5.09 | 5.09 | 5.09 | -0.11 (-2.12%) | 19,872,347 |
| 9 Oct 2023 | CNY | 5.24 | 5.24 | 5.14 | 5.2 | 5.2 | -0.05 (-0.95%) | 20,963,154 |
| 28 Sep 2023 | CNY | 5.23 | 5.46 | 5.2 | 5.25 | 5.25 | +0.19 (+3.75%) | 60,004,514 |
| 27 Sep 2023 | CNY | 5.06 | 5.08 | 5.04 | 5.06 | 5.06 | +0.01 (+0.20%) | 13,007,829 |
| 26 Sep 2023 | CNY | 5.14 | 5.15 | 5.04 | 5.05 | 5.05 | -0.1 (-1.94%) | 22,167,619 |
| 25 Sep 2023 | CNY | 5.18 | 5.22 | 5.12 | 5.15 | 5.15 | -0.02 (-0.39%) | 14,305,567 |
| 22 Sep 2023 | CNY | 5.21 | 5.23 | 5.13 | 5.17 | 5.17 | -0.03 (-0.58%) | 19,626,409 |
| 21 Sep 2023 | CNY | 5.26 | 5.27 | 5.19 | 5.2 | 5.2 | -0.06 (-1.14%) | 14,191,451 |
| 20 Sep 2023 | CNY | 5.29 | 5.33 | 5.25 | 5.26 | 5.26 | -0.06 (-1.13%) | 15,007,213 |
| 19 Sep 2023 | CNY | 5.36 | 5.38 | 5.29 | 5.32 | 5.32 | -0.03 (-0.56%) | 26,137,487 |
| 18 Sep 2023 | CNY | 5.26 | 5.35 | 5.23 | 5.35 | 5.35 | +0.1 (+1.90%) | 36,865,140 |
| 15 Sep 2023 | CNY | 5.28 | 5.3 | 5.22 | 5.25 | 5.25 | -0.02 (-0.38%) | 23,232,009 |
| 14 Sep 2023 | CNY | 5.19 | 5.29 | 5.17 | 5.27 | 5.27 | +0.08 (+1.54%) | 35,973,689 |
| 13 Sep 2023 | CNY | 5.19 | 5.24 | 5.17 | 5.19 | 5.19 | +0.02 (+0.39%) | 14,617,410 |
| 12 Sep 2023 | CNY | 5.21 | 5.22 | 5.16 | 5.17 | 5.17 | -0.01 (-0.19%) | 10,999,662 |
| 11 Sep 2023 | CNY | 5.15 | 5.24 | 5.15 | 5.18 | 5.18 | +0.05 (+0.97%) | 16,149,338 |
| 8 Sep 2023 | CNY | 5.17 | 5.19 | 5.13 | 5.13 | 5.13 | -0.04 (-0.77%) | 13,621,709 |
| 7 Sep 2023 | CNY | 5.2 | 5.22 | 5.17 | 5.17 | 5.17 | -0.04 (-0.77%) | 17,175,141 |
| 6 Sep 2023 | CNY | 5.23 | 5.24 | 5.19 | 5.21 | 5.21 | -0.02 (-0.38%) | 13,419,305 |
| 5 Sep 2023 | CNY | 5.24 | 5.27 | 5.19 | 5.23 | 5.23 | -0.02 (-0.38%) | 22,190,677 |
| 4 Sep 2023 | CNY | 5.15 | 5.27 | 5.15 | 5.25 | 5.25 | +0.13 (+2.54%) | 40,619,114 |
| 1 Sep 2023 | CNY | 5.02 | 5.14 | 5 | 5.12 | 5.12 | +0.13 (+2.61%) | 21,720,562 |
