| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2023 | CNY | 5.29 | 5.37 | 5.27 | 5.34 | 5.34 | +0.03 (+0.56%) | 2,814,300 |
| 8 Sep 2023 | CNY | 5.31 | 5.33 | 5.26 | 5.31 | 5.31 | 0.0 (0.0%) | 2,720,600 |
| 7 Sep 2023 | CNY | 5.34 | 5.37 | 5.3 | 5.31 | 5.31 | -0.04 (-0.75%) | 2,646,800 |
| 6 Sep 2023 | CNY | 5.31 | 5.36 | 5.27 | 5.35 | 5.35 | +0.04 (+0.75%) | 3,144,800 |
| 5 Sep 2023 | CNY | 5.38 | 5.39 | 5.29 | 5.31 | 5.31 | -0.11 (-2.03%) | 5,755,400 |
| 4 Sep 2023 | CNY | 5.35 | 5.44 | 5.35 | 5.42 | 5.42 | +0.05 (+0.93%) | 6,264,300 |
| 1 Sep 2023 | CNY | 5.34 | 5.42 | 5.32 | 5.37 | 5.37 | +0.04 (+0.75%) | 6,012,800 |
| 31 Aug 2023 | CNY | 5.39 | 5.42 | 5.29 | 5.33 | 5.33 | -0.08 (-1.48%) | 5,057,100 |
| 30 Aug 2023 | CNY | 5.51 | 5.54 | 5.39 | 5.41 | 5.41 | -0.12 (-2.17%) | 6,789,100 |
| 29 Aug 2023 | CNY | 5.63 | 5.63 | 5.46 | 5.53 | 5.53 | -0.06 (-1.07%) | 4,458,800 |
| 28 Aug 2023 | CNY | 5.76 | 5.77 | 5.56 | 5.59 | 5.59 | +0.03 (+0.54%) | 3,773,400 |
| 25 Aug 2023 | CNY | 5.64 | 5.71 | 5.53 | 5.56 | 5.56 | -0.11 (-1.94%) | 2,140,700 |
| 24 Aug 2023 | CNY | 5.68 | 5.73 | 5.6 | 5.67 | 5.67 | +0.01 (+0.18%) | 2,613,800 |
| 23 Aug 2023 | CNY | 5.73 | 5.73 | 5.63 | 5.66 | 5.66 | -0.05 (-0.88%) | 1,539,700 |
| 22 Aug 2023 | CNY | 5.79 | 5.81 | 5.66 | 5.71 | 5.71 | -0.01 (-0.17%) | 2,143,900 |
| 21 Aug 2023 | CNY | 5.7 | 5.83 | 5.7 | 5.72 | 5.72 | +0.01 (+0.18%) | 3,002,742 |
| 18 Aug 2023 | CNY | 5.82 | 5.83 | 5.71 | 5.71 | 5.71 | -0.08 (-1.38%) | 1,410,142 |
| 17 Aug 2023 | CNY | 5.79 | 5.82 | 5.67 | 5.79 | 5.79 | +0.06 (+1.05%) | 2,354,000 |
| 16 Aug 2023 | CNY | 5.73 | 5.8 | 5.7 | 5.73 | 5.73 | -0.05 (-0.87%) | 2,273,400 |
| 15 Aug 2023 | CNY | 5.76 | 5.82 | 5.73 | 5.78 | 5.78 | +0.03 (+0.52%) | 1,626,400 |
| 14 Aug 2023 | CNY | 5.72 | 5.77 | 5.69 | 5.75 | 5.75 | +0.02 (+0.35%) | 1,653,400 |
| 11 Aug 2023 | CNY | 5.82 | 5.82 | 5.73 | 5.73 | 5.73 | -0.07 (-1.21%) | 1,918,800 |
| 10 Aug 2023 | CNY | 5.8 | 5.82 | 5.73 | 5.8 | 5.8 | -0.01 (-0.17%) | 1,671,400 |
| 9 Aug 2023 | CNY | 5.83 | 5.85 | 5.77 | 5.81 | 5.81 | -0.01 (-0.17%) | 1,978,100 |
| 8 Aug 2023 | CNY | 5.83 | 5.86 | 5.81 | 5.82 | 5.82 | -0.01 (-0.17%) | 1,656,600 |
| 7 Aug 2023 | CNY | 5.9 | 5.9 | 5.81 | 5.83 | 5.83 | -0.09 (-1.52%) | 2,598,900 |
| 4 Aug 2023 | CNY | 5.95 | 5.97 | 5.87 | 5.92 | 5.92 | -0.01 (-0.17%) | 2,950,842 |
| 3 Aug 2023 | CNY | 5.95 | 5.95 | 5.86 | 5.93 | 5.93 | +0.01 (+0.17%) | 2,236,700 |
| 2 Aug 2023 | CNY | 5.88 | 5.99 | 5.87 | 5.92 | 5.92 | +0.02 (+0.34%) | 2,686,844 |
| 1 Aug 2023 | CNY | 5.92 | 5.98 | 5.89 | 5.9 | 5.9 | 0.0 (0.0%) | 3,600,400 |
