| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 5.5 | 5.63 | 5.49 | 5.54 | 5.54 | +0.06 (+1.09%) | 3,679,960 |
| 22 Sep 2023 | CNY | 5.46 | 5.51 | 5.43 | 5.48 | 5.48 | 0.0 (0.0%) | 3,154,205 |
| 21 Sep 2023 | CNY | 5.67 | 5.67 | 5.47 | 5.48 | 5.48 | -0.19 (-3.35%) | 5,232,115 |
| 20 Sep 2023 | CNY | 5.56 | 5.69 | 5.56 | 5.67 | 5.67 | +0.1 (+1.80%) | 5,411,144 |
| 19 Sep 2023 | CNY | 5.55 | 5.61 | 5.53 | 5.57 | 5.57 | 0.0 (0.0%) | 2,724,247 |
| 18 Sep 2023 | CNY | 5.52 | 5.58 | 5.48 | 5.57 | 5.57 | +0.07 (+1.27%) | 2,522,600 |
| 15 Sep 2023 | CNY | 5.5 | 5.54 | 5.49 | 5.5 | 5.5 | -0.01 (-0.18%) | 2,520,100 |
| 14 Sep 2023 | CNY | 5.53 | 5.54 | 5.48 | 5.51 | 5.51 | -0.01 (-0.18%) | 1,605,300 |
| 13 Sep 2023 | CNY | 5.55 | 5.56 | 5.49 | 5.52 | 5.52 | -0.01 (-0.18%) | 2,152,400 |
| 12 Sep 2023 | CNY | 5.56 | 5.58 | 5.52 | 5.53 | 5.53 | -0.05 (-0.90%) | 1,756,940 |
| 11 Sep 2023 | CNY | 5.45 | 5.6 | 5.45 | 5.58 | 5.58 | +0.12 (+2.20%) | 4,410,640 |
| 8 Sep 2023 | CNY | 5.5 | 5.51 | 5.46 | 5.46 | 5.46 | -0.05 (-0.91%) | 2,191,300 |
| 7 Sep 2023 | CNY | 5.55 | 5.56 | 5.49 | 5.51 | 5.51 | -0.05 (-0.90%) | 3,473,800 |
| 6 Sep 2023 | CNY | 5.59 | 5.6 | 5.56 | 5.56 | 5.56 | -0.04 (-0.71%) | 1,226,600 |
| 5 Sep 2023 | CNY | 5.63 | 5.64 | 5.58 | 5.6 | 5.6 | -0.03 (-0.53%) | 1,337,684 |
| 4 Sep 2023 | CNY | 5.59 | 5.64 | 5.56 | 5.63 | 5.63 | +0.06 (+1.08%) | 2,451,426 |
| 1 Sep 2023 | CNY | 5.52 | 5.59 | 5.5 | 5.57 | 5.57 | +0.03 (+0.54%) | 2,420,377 |
| 31 Aug 2023 | CNY | 5.59 | 5.59 | 5.51 | 5.54 | 5.54 | -0.05 (-0.89%) | 2,150,499 |
| 30 Aug 2023 | CNY | 5.58 | 5.63 | 5.55 | 5.59 | 5.59 | +0.04 (+0.72%) | 2,134,273 |
| 29 Aug 2023 | CNY | 5.51 | 5.59 | 5.48 | 5.55 | 5.55 | +0.03 (+0.54%) | 3,729,290 |
| 28 Aug 2023 | CNY | 5.62 | 5.73 | 5.51 | 5.52 | 5.52 | 0.0 (0.0%) | 3,987,600 |
| 25 Aug 2023 | CNY | 5.52 | 5.63 | 5.49 | 5.52 | 5.52 | -0.06 (-1.08%) | 1,902,436 |
| 24 Aug 2023 | CNY | 5.6 | 5.62 | 5.51 | 5.58 | 5.58 | -0.01 (-0.18%) | 2,275,700 |
| 23 Aug 2023 | CNY | 5.68 | 5.68 | 5.59 | 5.59 | 5.59 | -0.09 (-1.58%) | 2,604,297 |
| 22 Aug 2023 | CNY | 5.71 | 5.72 | 5.62 | 5.68 | 5.68 | -0.03 (-0.53%) | 4,479,292 |
| 21 Aug 2023 | CNY | 5.65 | 5.75 | 5.61 | 5.71 | 5.71 | +0.06 (+1.06%) | 8,344,029 |
| 18 Aug 2023 | CNY | 5.62 | 5.69 | 5.61 | 5.65 | 5.65 | -0.01 (-0.18%) | 3,951,200 |
| 17 Aug 2023 | CNY | 5.64 | 5.66 | 5.57 | 5.66 | 5.66 | +0.01 (+0.18%) | 2,683,000 |
| 16 Aug 2023 | CNY | 5.68 | 5.74 | 5.65 | 5.65 | 5.65 | -0.06 (-1.05%) | 3,216,500 |
| 15 Aug 2023 | CNY | 5.63 | 5.71 | 5.63 | 5.71 | 5.71 | +0.07 (+1.24%) | 4,297,414 |
