| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 4.78 | 4.8 | 4.72 | 4.72 | 4.72 | -0.05 (-1.05%) | 7,149,902 |
| 19 Sep 2023 | CNY | 4.8 | 4.8 | 4.74 | 4.77 | 4.77 | -0.03 (-0.63%) | 8,120,000 |
| 18 Sep 2023 | CNY | 4.88 | 4.89 | 4.75 | 4.8 | 4.8 | -0.13 (-2.64%) | 14,251,000 |
| 15 Sep 2023 | CNY | 4.89 | 4.93 | 4.83 | 4.93 | 4.93 | +0.07 (+1.44%) | 8,301,800 |
| 14 Sep 2023 | CNY | 4.91 | 4.91 | 4.83 | 4.86 | 4.86 | -0.04 (-0.82%) | 6,725,262 |
| 13 Sep 2023 | CNY | 4.97 | 4.99 | 4.88 | 4.9 | 4.9 | -0.08 (-1.61%) | 6,818,704 |
| 12 Sep 2023 | CNY | 4.95 | 5.01 | 4.93 | 4.98 | 4.98 | +0.03 (+0.61%) | 7,058,300 |
| 11 Sep 2023 | CNY | 4.9 | 4.97 | 4.84 | 4.95 | 4.95 | +0.07 (+1.43%) | 7,893,900 |
| 8 Sep 2023 | CNY | 4.88 | 4.92 | 4.87 | 4.88 | 4.88 | -0.02 (-0.41%) | 5,691,200 |
| 7 Sep 2023 | CNY | 4.98 | 5.01 | 4.9 | 4.9 | 4.9 | -0.09 (-1.80%) | 7,549,900 |
| 6 Sep 2023 | CNY | 4.93 | 5.01 | 4.91 | 4.99 | 4.99 | +0.03 (+0.60%) | 7,383,215 |
| 5 Sep 2023 | CNY | 4.97 | 5.02 | 4.93 | 4.96 | 4.96 | -0.02 (-0.40%) | 9,099,291 |
| 4 Sep 2023 | CNY | 4.92 | 4.99 | 4.85 | 4.98 | 4.98 | +0.06 (+1.22%) | 10,390,500 |
| 1 Sep 2023 | CNY | 4.87 | 4.96 | 4.87 | 4.92 | 4.92 | +0.02 (+0.41%) | 7,586,924 |
| 31 Aug 2023 | CNY | 4.93 | 4.94 | 4.88 | 4.9 | 4.9 | -0.04 (-0.81%) | 8,178,500 |
| 30 Aug 2023 | CNY | 4.88 | 4.98 | 4.88 | 4.94 | 4.94 | +0.09 (+1.86%) | 13,654,384 |
| 29 Aug 2023 | CNY | 4.74 | 4.87 | 4.73 | 4.85 | 4.85 | +0.13 (+2.75%) | 12,702,023 |
| 28 Aug 2023 | CNY | 4.91 | 4.93 | 4.71 | 4.72 | 4.72 | +0.04 (+0.85%) | 20,144,161 |
| 25 Aug 2023 | CNY | 4.7 | 4.75 | 4.62 | 4.68 | 4.68 | -0.05 (-1.06%) | 11,616,267 |
| 24 Aug 2023 | CNY | 4.73 | 4.77 | 4.68 | 4.73 | 4.73 | +0.01 (+0.21%) | 9,164,183 |
| 23 Aug 2023 | CNY | 4.8 | 4.85 | 4.72 | 4.72 | 4.72 | -0.11 (-2.28%) | 8,971,522 |
| 22 Aug 2023 | CNY | 4.85 | 4.88 | 4.73 | 4.83 | 4.83 | +0.03 (+0.63%) | 11,517,865 |
| 21 Aug 2023 | CNY | 4.92 | 5.03 | 4.79 | 4.8 | 4.8 | -0.17 (-3.42%) | 15,834,700 |
| 18 Aug 2023 | CNY | 5.07 | 5.09 | 4.96 | 4.97 | 4.97 | -0.09 (-1.78%) | 9,984,600 |
| 17 Aug 2023 | CNY | 5.07 | 5.08 | 4.98 | 5.06 | 5.06 | +0.01 (+0.20%) | 9,739,800 |
| 16 Aug 2023 | CNY | 5.2 | 5.2 | 5.04 | 5.05 | 5.05 | -0.15 (-2.88%) | 12,628,927 |
| 15 Aug 2023 | CNY | 5.25 | 5.26 | 5.16 | 5.2 | 5.2 | -0.05 (-0.95%) | 7,324,500 |
| 14 Aug 2023 | CNY | 5.25 | 5.3 | 5.15 | 5.25 | 5.25 | -0.03 (-0.57%) | 9,940,934 |
| 11 Aug 2023 | CNY | 5.44 | 5.45 | 5.27 | 5.28 | 5.28 | -0.15 (-2.76%) | 9,643,130 |
| 10 Aug 2023 | CNY | 5.42 | 5.47 | 5.4 | 5.43 | 5.43 | +0.01 (+0.18%) | 6,382,300 |
