| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.57 | 4.95 | 4.55 | 4.81 | 4.81 | +0.27 (+5.95%) | 93,895,167 |
| 13 Oct 2023 | CNY | 4.53 | 4.57 | 4.49 | 4.54 | 4.54 | -0.01 (-0.22%) | 22,627,643 |
| 12 Oct 2023 | CNY | 4.54 | 4.59 | 4.52 | 4.55 | 4.55 | +0.01 (+0.22%) | 25,318,929 |
| 11 Oct 2023 | CNY | 4.67 | 4.7 | 4.52 | 4.54 | 4.54 | -0.13 (-2.78%) | 36,606,326 |
| 10 Oct 2023 | CNY | 4.65 | 4.78 | 4.64 | 4.67 | 4.67 | -0.03 (-0.64%) | 48,312,504 |
| 9 Oct 2023 | CNY | 4.6 | 4.71 | 4.48 | 4.7 | 4.7 | -0.03 (-0.63%) | 83,964,951 |
| 28 Sep 2023 | CNY | 4.63 | 4.8 | 4.56 | 4.73 | 4.73 | +0.37 (+8.49%) | 120,545,720 |
| 27 Sep 2023 | CNY | 4.36 | 4.45 | 4.3 | 4.36 | 4.36 | -0.02 (-0.46%) | 24,970,009 |
| 26 Sep 2023 | CNY | 4.49 | 4.51 | 4.37 | 4.38 | 4.38 | -0.14 (-3.10%) | 32,309,661 |
| 25 Sep 2023 | CNY | 4.55 | 4.64 | 4.49 | 4.52 | 4.52 | -0.06 (-1.31%) | 26,803,873 |
| 22 Sep 2023 | CNY | 4.51 | 4.59 | 4.49 | 4.58 | 4.58 | -0.01 (-0.22%) | 34,997,267 |
| 21 Sep 2023 | CNY | 4.61 | 4.66 | 4.57 | 4.59 | 4.59 | -0.03 (-0.65%) | 31,587,002 |
| 20 Sep 2023 | CNY | 4.75 | 4.76 | 4.61 | 4.62 | 4.62 | -0.17 (-3.55%) | 51,269,493 |
| 19 Sep 2023 | CNY | 4.85 | 5.05 | 4.77 | 4.79 | 4.79 | -0.13 (-2.64%) | 86,695,627 |
| 18 Sep 2023 | CNY | 4.76 | 4.97 | 4.72 | 4.92 | 4.92 | +0.16 (+3.36%) | 86,379,196 |
| 15 Sep 2023 | CNY | 4.87 | 4.88 | 4.7 | 4.76 | 4.76 | -0.11 (-2.26%) | 70,323,663 |
| 14 Sep 2023 | CNY | 4.56 | 4.98 | 4.56 | 4.87 | 4.87 | +0.28 (+6.10%) | 110,064,512 |
| 13 Sep 2023 | CNY | 4.51 | 4.74 | 4.51 | 4.59 | 4.59 | -0.04 (-0.86%) | 50,921,206 |
| 12 Sep 2023 | CNY | 4.56 | 4.81 | 4.52 | 4.63 | 4.63 | +0.14 (+3.12%) | 66,477,905 |
| 11 Sep 2023 | CNY | 4.47 | 4.58 | 4.46 | 4.49 | 4.49 | +0.02 (+0.45%) | 42,877,795 |
| 8 Sep 2023 | CNY | 4.6 | 4.63 | 4.41 | 4.47 | 4.47 | -0.16 (-3.46%) | 51,604,647 |
| 7 Sep 2023 | CNY | 4.7 | 4.86 | 4.52 | 4.63 | 4.63 | -0.13 (-2.73%) | 73,375,487 |
| 6 Sep 2023 | CNY | 4.79 | 4.9 | 4.72 | 4.76 | 4.76 | -0.08 (-1.65%) | 62,774,002 |
| 5 Sep 2023 | CNY | 4.77 | 4.87 | 4.71 | 4.84 | 4.84 | -0.03 (-0.62%) | 92,030,118 |
| 4 Sep 2023 | CNY | 4.71 | 4.96 | 4.7 | 4.87 | 4.87 | +0.23 (+4.96%) | 161,784,797 |
| 1 Sep 2023 | CNY | 4.2 | 4.64 | 4.2 | 4.64 | 4.64 | +0.42 (+9.95%) | 66,737,110 |
| 31 Aug 2023 | CNY | 4.29 | 4.35 | 4.21 | 4.22 | 4.22 | -0.06 (-1.40%) | 18,086,985 |
| 30 Aug 2023 | CNY | 4.38 | 4.43 | 4.26 | 4.28 | 4.28 | -0.15 (-3.39%) | 30,228,012 |
| 29 Aug 2023 | CNY | 4.31 | 4.46 | 4.3 | 4.43 | 4.43 | +0.07 (+1.61%) | 32,334,692 |
| 28 Aug 2023 | CNY | 4.4 | 4.55 | 4.25 | 4.36 | 4.36 | +0.14 (+3.32%) | 50,465,767 |
