| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 4.31 | 4.36 | 4.26 | 4.36 | 4.36 | +0.04 (+0.93%) | 33,933,928 |
| 17 Oct 2023 | CNY | 4.55 | 4.58 | 4.25 | 4.32 | 4.32 | -0.2 (-4.42%) | 55,146,087 |
| 16 Oct 2023 | CNY | 4.43 | 4.64 | 4.43 | 4.52 | 4.52 | +0.07 (+1.57%) | 45,337,388 |
| 13 Oct 2023 | CNY | 4.53 | 4.56 | 4.43 | 4.45 | 4.45 | -0.12 (-2.63%) | 27,723,904 |
| 12 Oct 2023 | CNY | 4.55 | 4.63 | 4.47 | 4.57 | 4.57 | +0.06 (+1.33%) | 27,968,012 |
| 11 Oct 2023 | CNY | 4.68 | 4.69 | 4.47 | 4.51 | 4.51 | -0.16 (-3.43%) | 41,448,745 |
| 10 Oct 2023 | CNY | 4.79 | 4.83 | 4.56 | 4.67 | 4.67 | -0.12 (-2.51%) | 53,170,745 |
| 9 Oct 2023 | CNY | 4.69 | 4.83 | 4.6 | 4.79 | 4.79 | +0.07 (+1.48%) | 43,819,560 |
| 28 Sep 2023 | CNY | 4.68 | 4.73 | 4.59 | 4.72 | 4.72 | +0.04 (+0.85%) | 41,861,375 |
| 27 Sep 2023 | CNY | 4.6 | 4.72 | 4.56 | 4.68 | 4.68 | +0.11 (+2.41%) | 62,375,730 |
| 26 Sep 2023 | CNY | 4.26 | 4.7 | 4.26 | 4.57 | 4.57 | +0.28 (+6.53%) | 86,513,997 |
| 25 Sep 2023 | CNY | 4.32 | 4.35 | 4.27 | 4.29 | 4.29 | -0.06 (-1.38%) | 26,125,936 |
| 22 Sep 2023 | CNY | 4.37 | 4.42 | 4.25 | 4.35 | 4.35 | -0.06 (-1.36%) | 45,599,181 |
| 21 Sep 2023 | CNY | 4.41 | 4.65 | 4.36 | 4.41 | 4.41 | -0.07 (-1.56%) | 53,548,864 |
| 20 Sep 2023 | CNY | 4.83 | 4.87 | 4.48 | 4.48 | 4.48 | -0.5 (-10.04%) | 100,814,642 |
| 19 Sep 2023 | CNY | 4.66 | 5.18 | 4.66 | 4.98 | 4.98 | +0.27 (+5.73%) | 123,500,249 |
| 18 Sep 2023 | CNY | 4.5 | 4.79 | 4.49 | 4.71 | 4.71 | +0.21 (+4.67%) | 73,410,030 |
| 15 Sep 2023 | CNY | 4.48 | 4.65 | 4.44 | 4.5 | 4.5 | +0.02 (+0.45%) | 52,959,468 |
| 14 Sep 2023 | CNY | 4.43 | 4.54 | 4.36 | 4.48 | 4.48 | 0.0 (0.0%) | 40,449,636 |
| 13 Sep 2023 | CNY | 4.48 | 4.58 | 4.45 | 4.48 | 4.48 | -0.08 (-1.75%) | 42,112,264 |
| 12 Sep 2023 | CNY | 4.35 | 4.68 | 4.3 | 4.56 | 4.56 | +0.21 (+4.83%) | 65,145,032 |
| 11 Sep 2023 | CNY | 4.52 | 4.52 | 4.17 | 4.35 | 4.35 | -0.16 (-3.55%) | 53,838,629 |
| 8 Sep 2023 | CNY | 4.53 | 4.54 | 4.31 | 4.51 | 4.51 | -0.06 (-1.31%) | 43,904,669 |
| 7 Sep 2023 | CNY | 4.48 | 4.64 | 4.45 | 4.57 | 4.57 | +0.09 (+2.01%) | 46,037,677 |
| 6 Sep 2023 | CNY | 4.56 | 4.6 | 4.42 | 4.48 | 4.48 | -0.09 (-1.97%) | 39,784,576 |
| 5 Sep 2023 | CNY | 4.68 | 4.69 | 4.53 | 4.57 | 4.57 | -0.13 (-2.77%) | 51,073,757 |
| 4 Sep 2023 | CNY | 4.44 | 4.74 | 4.39 | 4.7 | 4.7 | +0.33 (+7.55%) | 86,440,106 |
| 1 Sep 2023 | CNY | 4.34 | 4.54 | 4.33 | 4.37 | 4.37 | +0.05 (+1.16%) | 45,714,680 |
| 31 Aug 2023 | CNY | 4.24 | 4.34 | 4.22 | 4.32 | 4.32 | +0.08 (+1.89%) | 26,950,723 |
| 30 Aug 2023 | CNY | 4.35 | 4.35 | 4.21 | 4.24 | 4.24 | -0.06 (-1.40%) | 17,844,700 |
