| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.65 | 4.66 | 4.63 | 4.65 | 4.65 | -0.01 (-0.21%) | 47,343,180 |
| 13 Oct 2023 | CNY | 4.62 | 4.69 | 4.61 | 4.66 | 4.66 | +0.02 (+0.43%) | 79,466,320 |
| 12 Oct 2023 | CNY | 4.6 | 4.64 | 4.59 | 4.64 | 4.64 | +0.07 (+1.53%) | 74,264,530 |
| 11 Oct 2023 | CNY | 4.6 | 4.61 | 4.56 | 4.57 | 4.57 | -0.02 (-0.44%) | 50,509,080 |
| 10 Oct 2023 | CNY | 4.62 | 4.63 | 4.58 | 4.59 | 4.59 | -0.03 (-0.65%) | 55,358,220 |
| 9 Oct 2023 | CNY | 4.62 | 4.63 | 4.57 | 4.62 | 4.62 | -0.01 (-0.22%) | 56,833,000 |
| 28 Sep 2023 | CNY | 4.63 | 4.65 | 4.61 | 4.63 | 4.63 | +0.01 (+0.22%) | 38,940,160 |
| 27 Sep 2023 | CNY | 4.65 | 4.66 | 4.61 | 4.62 | 4.62 | -0.03 (-0.65%) | 50,810,240 |
| 26 Sep 2023 | CNY | 4.67 | 4.67 | 4.64 | 4.65 | 4.65 | -0.01 (-0.21%) | 38,162,720 |
| 25 Sep 2023 | CNY | 4.64 | 4.68 | 4.62 | 4.66 | 4.66 | +0.02 (+0.43%) | 74,876,940 |
| 22 Sep 2023 | CNY | 4.62 | 4.65 | 4.59 | 4.64 | 4.64 | +0.01 (+0.22%) | 68,683,480 |
| 21 Sep 2023 | CNY | 4.64 | 4.65 | 4.6 | 4.63 | 4.63 | -0.01 (-0.22%) | 55,960,260 |
| 20 Sep 2023 | CNY | 4.63 | 4.65 | 4.61 | 4.64 | 4.64 | +0.01 (+0.22%) | 50,641,940 |
| 19 Sep 2023 | CNY | 4.58 | 4.63 | 4.58 | 4.63 | 4.63 | +0.03 (+0.65%) | 47,349,340 |
| 18 Sep 2023 | CNY | 4.58 | 4.6 | 4.55 | 4.6 | 4.6 | +0.02 (+0.44%) | 45,519,550 |
| 15 Sep 2023 | CNY | 4.64 | 4.64 | 4.57 | 4.58 | 4.58 | -0.04 (-0.87%) | 87,247,210 |
| 14 Sep 2023 | CNY | 4.59 | 4.64 | 4.58 | 4.62 | 4.62 | +0.02 (+0.43%) | 71,573,700 |
| 13 Sep 2023 | CNY | 4.59 | 4.61 | 4.57 | 4.6 | 4.6 | +0.03 (+0.66%) | 40,441,120 |
| 12 Sep 2023 | CNY | 4.58 | 4.6 | 4.57 | 4.57 | 4.57 | -0.01 (-0.22%) | 30,197,980 |
| 11 Sep 2023 | CNY | 4.58 | 4.61 | 4.57 | 4.58 | 4.58 | +0.01 (+0.22%) | 43,729,950 |
| 8 Sep 2023 | CNY | 4.59 | 4.6 | 4.56 | 4.57 | 4.57 | -0.02 (-0.44%) | 23,178,900 |
| 7 Sep 2023 | CNY | 4.58 | 4.62 | 4.57 | 4.59 | 4.59 | +0.02 (+0.44%) | 47,277,790 |
| 6 Sep 2023 | CNY | 4.58 | 4.59 | 4.55 | 4.57 | 4.57 | 0.0 (0.0%) | 26,633,060 |
| 5 Sep 2023 | CNY | 4.6 | 4.6 | 4.55 | 4.57 | 4.57 | -0.03 (-0.65%) | 39,168,360 |
| 4 Sep 2023 | CNY | 4.53 | 4.62 | 4.53 | 4.6 | 4.6 | +0.07 (+1.55%) | 78,425,040 |
| 1 Sep 2023 | CNY | 4.48 | 4.54 | 4.47 | 4.53 | 4.53 | +0.06 (+1.34%) | 51,671,810 |
| 31 Aug 2023 | CNY | 4.48 | 4.54 | 4.47 | 4.47 | 4.47 | +0.01 (+0.22%) | 53,177,220 |
| 30 Aug 2023 | CNY | 4.5 | 4.51 | 4.46 | 4.46 | 4.46 | -0.04 (-0.89%) | 43,747,960 |
| 29 Aug 2023 | CNY | 4.59 | 4.59 | 4.48 | 4.5 | 4.5 | -0.09 (-1.96%) | 91,341,630 |
| 28 Aug 2023 | CNY | 4.68 | 4.71 | 4.56 | 4.59 | 4.59 | +0.05 (+1.10%) | 80,512,720 |
