| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.73 | 4.73 | 4.66 | 4.68 | 4.68 | -0.03 (-0.64%) | 24,877,180 |
| 13 Oct 2023 | CNY | 4.67 | 4.72 | 4.62 | 4.71 | 4.71 | +0.02 (+0.43%) | 33,592,480 |
| 12 Oct 2023 | CNY | 4.6 | 4.71 | 4.58 | 4.69 | 4.69 | +0.17 (+3.76%) | 48,749,220 |
| 11 Oct 2023 | CNY | 4.53 | 4.55 | 4.48 | 4.52 | 4.52 | 0.0 (0.0%) | 16,410,620 |
| 10 Oct 2023 | CNY | 4.55 | 4.59 | 4.5 | 4.52 | 4.52 | -0.01 (-0.22%) | 15,697,030 |
| 9 Oct 2023 | CNY | 4.58 | 4.6 | 4.52 | 4.53 | 4.53 | -0.04 (-0.88%) | 17,138,300 |
| 28 Sep 2023 | CNY | 4.58 | 4.62 | 4.56 | 4.57 | 4.57 | +0.02 (+0.44%) | 13,266,700 |
| 27 Sep 2023 | CNY | 4.59 | 4.61 | 4.55 | 4.55 | 4.55 | -0.04 (-0.87%) | 17,718,400 |
| 26 Sep 2023 | CNY | 4.62 | 4.64 | 4.59 | 4.59 | 4.59 | -0.04 (-0.86%) | 13,668,230 |
| 25 Sep 2023 | CNY | 4.66 | 4.7 | 4.62 | 4.63 | 4.63 | -0.04 (-0.86%) | 14,722,430 |
| 22 Sep 2023 | CNY | 4.63 | 4.67 | 4.62 | 4.67 | 4.67 | +0.03 (+0.65%) | 15,729,140 |
| 21 Sep 2023 | CNY | 4.68 | 4.7 | 4.64 | 4.64 | 4.64 | -0.05 (-1.07%) | 19,500,400 |
| 20 Sep 2023 | CNY | 4.69 | 4.72 | 4.67 | 4.69 | 4.69 | -0.01 (-0.21%) | 13,007,190 |
| 19 Sep 2023 | CNY | 4.71 | 4.78 | 4.69 | 4.7 | 4.7 | 0.0 (0.0%) | 21,357,370 |
| 18 Sep 2023 | CNY | 4.76 | 4.76 | 4.66 | 4.7 | 4.7 | -0.08 (-1.67%) | 27,996,650 |
| 15 Sep 2023 | CNY | 4.72 | 4.83 | 4.7 | 4.78 | 4.78 | +0.06 (+1.27%) | 43,722,360 |
| 14 Sep 2023 | CNY | 4.68 | 4.72 | 4.63 | 4.72 | 4.72 | +0.05 (+1.07%) | 26,887,110 |
| 13 Sep 2023 | CNY | 4.66 | 4.71 | 4.64 | 4.67 | 4.67 | -0.01 (-0.21%) | 21,219,810 |
| 12 Sep 2023 | CNY | 4.67 | 4.69 | 4.63 | 4.68 | 4.68 | +0.01 (+0.21%) | 22,566,440 |
| 11 Sep 2023 | CNY | 4.65 | 4.71 | 4.61 | 4.67 | 4.67 | +0.05 (+1.08%) | 35,704,090 |
| 8 Sep 2023 | CNY | 4.66 | 4.7 | 4.6 | 4.62 | 4.62 | -0.06 (-1.28%) | 37,460,450 |
| 7 Sep 2023 | CNY | 4.71 | 4.72 | 4.62 | 4.68 | 4.68 | -0.04 (-0.85%) | 43,256,250 |
| 6 Sep 2023 | CNY | 4.76 | 4.8 | 4.7 | 4.72 | 4.72 | -0.04 (-0.84%) | 37,479,150 |
| 5 Sep 2023 | CNY | 4.88 | 4.9 | 4.74 | 4.76 | 4.76 | -0.14 (-2.86%) | 60,614,460 |
| 4 Sep 2023 | CNY | 4.81 | 5.04 | 4.79 | 4.9 | 4.9 | +0.07 (+1.45%) | 130,346,140 |
| 1 Sep 2023 | CNY | 4.72 | 4.88 | 4.68 | 4.83 | 4.83 | +0.3 (+6.62%) | 127,094,420 |
| 31 Aug 2023 | CNY | 4.52 | 4.59 | 4.5 | 4.53 | 4.53 | -0.01 (-0.22%) | 16,821,210 |
| 30 Aug 2023 | CNY | 4.6 | 4.6 | 4.53 | 4.54 | 4.54 | -0.02 (-0.44%) | 18,676,120 |
| 29 Aug 2023 | CNY | 4.54 | 4.57 | 4.49 | 4.56 | 4.56 | 0.0 (0.0%) | 30,089,000 |
| 28 Aug 2023 | CNY | 4.63 | 4.66 | 4.52 | 4.56 | 4.56 | +0.08 (+1.79%) | 46,372,590 |
