| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 4.84 | 4.86 | 4.82 | 4.83 | 4.83 | -0.02 (-0.41%) | 11,381,700 |
| 22 Sep 2023 | CNY | 4.78 | 4.86 | 4.76 | 4.85 | 4.85 | +0.07 (+1.46%) | 15,797,330 |
| 21 Sep 2023 | CNY | 4.77 | 4.81 | 4.76 | 4.78 | 4.78 | -0.01 (-0.21%) | 12,439,330 |
| 20 Sep 2023 | CNY | 4.83 | 4.84 | 4.78 | 4.79 | 4.79 | -0.05 (-1.03%) | 12,791,100 |
| 19 Sep 2023 | CNY | 4.84 | 4.87 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 12,951,300 |
| 18 Sep 2023 | CNY | 4.85 | 4.89 | 4.81 | 4.86 | 4.86 | -0.05 (-1.02%) | 19,931,900 |
| 15 Sep 2023 | CNY | 4.83 | 4.91 | 4.8 | 4.91 | 4.91 | +0.08 (+1.66%) | 23,364,120 |
| 14 Sep 2023 | CNY | 4.89 | 4.89 | 4.81 | 4.83 | 4.83 | -0.03 (-0.62%) | 14,795,900 |
| 13 Sep 2023 | CNY | 4.92 | 4.94 | 4.82 | 4.86 | 4.86 | -0.06 (-1.22%) | 15,605,900 |
| 12 Sep 2023 | CNY | 4.9 | 4.94 | 4.88 | 4.92 | 4.92 | +0.01 (+0.20%) | 17,503,100 |
| 11 Sep 2023 | CNY | 4.88 | 4.93 | 4.85 | 4.91 | 4.91 | +0.06 (+1.24%) | 22,389,870 |
| 8 Sep 2023 | CNY | 4.82 | 4.88 | 4.8 | 4.85 | 4.85 | +0.02 (+0.41%) | 14,005,000 |
| 7 Sep 2023 | CNY | 4.88 | 4.91 | 4.82 | 4.83 | 4.83 | -0.05 (-1.02%) | 17,596,700 |
| 6 Sep 2023 | CNY | 4.88 | 4.9 | 4.86 | 4.88 | 4.88 | -0.03 (-0.61%) | 16,268,440 |
| 5 Sep 2023 | CNY | 4.9 | 4.92 | 4.86 | 4.91 | 4.91 | -0.01 (-0.20%) | 16,770,900 |
| 4 Sep 2023 | CNY | 4.82 | 4.92 | 4.81 | 4.92 | 4.92 | +0.13 (+2.71%) | 31,106,420 |
| 1 Sep 2023 | CNY | 4.79 | 4.8 | 4.74 | 4.79 | 4.79 | -0.02 (-0.42%) | 21,156,130 |
| 31 Aug 2023 | CNY | 4.91 | 4.91 | 4.77 | 4.81 | 4.81 | -0.1 (-2.04%) | 53,165,170 |
| 30 Aug 2023 | CNY | 5.04 | 5.06 | 4.89 | 4.91 | 4.91 | -0.13 (-2.58%) | 38,931,480 |
| 29 Aug 2023 | CNY | 4.92 | 5.05 | 4.92 | 5.04 | 5.04 | +0.09 (+1.82%) | 21,632,900 |
| 28 Aug 2023 | CNY | 5.1 | 5.15 | 4.93 | 4.95 | 4.95 | +0.08 (+1.64%) | 28,258,180 |
| 25 Aug 2023 | CNY | 4.89 | 4.97 | 4.85 | 4.87 | 4.87 | -0.05 (-1.02%) | 21,327,100 |
| 24 Aug 2023 | CNY | 5.01 | 5.03 | 4.9 | 4.92 | 4.92 | -0.08 (-1.60%) | 21,644,750 |
| 23 Aug 2023 | CNY | 5.07 | 5.08 | 4.98 | 5 | 5 | -0.08 (-1.57%) | 16,255,000 |
| 22 Aug 2023 | CNY | 5.08 | 5.12 | 5 | 5.08 | 5.08 | 0.0 (0.0%) | 22,247,870 |
| 21 Aug 2023 | CNY | 5.16 | 5.18 | 5.06 | 5.08 | 5.08 | -0.05 (-0.97%) | 19,146,780 |
| 18 Aug 2023 | CNY | 5.19 | 5.25 | 5.13 | 5.13 | 5.13 | -0.06 (-1.16%) | 17,297,990 |
| 17 Aug 2023 | CNY | 5.16 | 5.21 | 5.12 | 5.19 | 5.19 | +0.03 (+0.58%) | 16,775,450 |
| 16 Aug 2023 | CNY | 5.19 | 5.2 | 5.12 | 5.16 | 5.16 | -0.04 (-0.77%) | 16,698,010 |
| 15 Aug 2023 | CNY | 5.28 | 5.33 | 5.15 | 5.2 | 5.2 | -0.06 (-1.14%) | 20,036,930 |
