| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 4.99 | 5.04 | 4.9 | 4.94 | 4.94 | -0.08 (-1.59%) | 34,886,086 |
| 20 Sep 2023 | CNY | 5.09 | 5.11 | 4.99 | 5.02 | 5.02 | -0.15 (-2.90%) | 44,274,568 |
| 19 Sep 2023 | CNY | 4.98 | 5.33 | 4.98 | 5.17 | 5.17 | +0.1 (+1.97%) | 76,055,701 |
| 18 Sep 2023 | CNY | 4.99 | 5.14 | 4.94 | 5.07 | 5.07 | -0.07 (-1.36%) | 95,490,730 |
| 15 Sep 2023 | CNY | 4.68 | 5.14 | 4.67 | 5.14 | 5.14 | +0.47 (+10.06%) | 107,076,216 |
| 14 Sep 2023 | CNY | 4.7 | 4.72 | 4.65 | 4.67 | 4.67 | -0.04 (-0.85%) | 10,468,444 |
| 13 Sep 2023 | CNY | 4.77 | 4.77 | 4.68 | 4.71 | 4.71 | -0.06 (-1.26%) | 12,800,893 |
| 12 Sep 2023 | CNY | 4.75 | 4.79 | 4.72 | 4.77 | 4.77 | +0.02 (+0.42%) | 9,806,131 |
| 11 Sep 2023 | CNY | 4.7 | 4.76 | 4.68 | 4.75 | 4.75 | +0.06 (+1.28%) | 11,298,009 |
| 8 Sep 2023 | CNY | 4.71 | 4.71 | 4.66 | 4.69 | 4.69 | -0.02 (-0.42%) | 8,183,504 |
| 7 Sep 2023 | CNY | 4.77 | 4.78 | 4.7 | 4.71 | 4.71 | -0.08 (-1.67%) | 10,448,080 |
| 6 Sep 2023 | CNY | 4.76 | 4.8 | 4.72 | 4.79 | 4.79 | +0.03 (+0.63%) | 9,369,109 |
| 5 Sep 2023 | CNY | 4.8 | 4.8 | 4.73 | 4.76 | 4.76 | -0.05 (-1.04%) | 12,517,329 |
| 4 Sep 2023 | CNY | 4.74 | 4.82 | 4.73 | 4.81 | 4.81 | +0.08 (+1.69%) | 13,258,757 |
| 1 Sep 2023 | CNY | 4.76 | 4.79 | 4.71 | 4.73 | 4.73 | -0.03 (-0.63%) | 10,663,885 |
| 31 Aug 2023 | CNY | 4.83 | 4.84 | 4.75 | 4.76 | 4.76 | -0.08 (-1.65%) | 12,339,378 |
| 30 Aug 2023 | CNY | 4.81 | 4.86 | 4.8 | 4.84 | 4.84 | +0.02 (+0.41%) | 11,531,462 |
| 29 Aug 2023 | CNY | 4.69 | 4.83 | 4.69 | 4.82 | 4.82 | +0.09 (+1.90%) | 11,869,741 |
| 28 Aug 2023 | CNY | 4.91 | 4.93 | 4.72 | 4.73 | 4.73 | +0.06 (+1.28%) | 18,938,436 |
| 25 Aug 2023 | CNY | 4.72 | 4.75 | 4.65 | 4.67 | 4.67 | -0.05 (-1.06%) | 12,196,835 |
| 24 Aug 2023 | CNY | 4.76 | 4.77 | 4.69 | 4.72 | 4.72 | -0.02 (-0.42%) | 10,005,404 |
| 23 Aug 2023 | CNY | 4.78 | 4.81 | 4.7 | 4.74 | 4.74 | -0.04 (-0.84%) | 13,724,286 |
| 22 Aug 2023 | CNY | 4.79 | 4.83 | 4.66 | 4.78 | 4.78 | 0.0 (0.0%) | 17,145,856 |
| 21 Aug 2023 | CNY | 4.83 | 4.89 | 4.78 | 4.78 | 4.78 | -0.07 (-1.44%) | 13,374,281 |
| 18 Aug 2023 | CNY | 4.91 | 4.95 | 4.85 | 4.85 | 4.85 | -0.1 (-2.02%) | 13,941,205 |
| 17 Aug 2023 | CNY | 4.85 | 4.96 | 4.84 | 4.95 | 4.95 | +0.05 (+1.02%) | 14,823,710 |
| 16 Aug 2023 | CNY | 4.95 | 4.98 | 4.9 | 4.9 | 4.9 | -0.09 (-1.80%) | 15,529,200 |
| 15 Aug 2023 | CNY | 4.95 | 5.05 | 4.95 | 4.99 | 4.99 | +0.02 (+0.40%) | 18,598,540 |
| 14 Aug 2023 | CNY | 4.91 | 4.98 | 4.87 | 4.97 | 4.97 | 0.0 (0.0%) | 18,749,557 |
| 11 Aug 2023 | CNY | 5.1 | 5.11 | 4.96 | 4.97 | 4.97 | -0.1 (-1.97%) | 30,143,238 |
