| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 5.15 | 5.19 | 5.12 | 5.19 | 5.19 | +0.03 (+0.58%) | 5,900,560 |
| 13 Oct 2023 | CNY | 5.18 | 5.18 | 5.13 | 5.16 | 5.16 | -0.02 (-0.39%) | 4,391,010 |
| 12 Oct 2023 | CNY | 5.17 | 5.2 | 5.17 | 5.18 | 5.18 | +0.02 (+0.39%) | 3,487,630 |
| 11 Oct 2023 | CNY | 5.13 | 5.22 | 5.13 | 5.16 | 5.16 | +0.03 (+0.58%) | 6,338,540 |
| 10 Oct 2023 | CNY | 5.14 | 5.18 | 5.12 | 5.13 | 5.13 | -0.04 (-0.77%) | 5,346,110 |
| 9 Oct 2023 | CNY | 5.19 | 5.21 | 5.14 | 5.17 | 5.17 | -0.01 (-0.19%) | 4,905,950 |
| 28 Sep 2023 | CNY | 5.2 | 5.22 | 5.18 | 5.18 | 5.18 | +0.01 (+0.19%) | 3,753,730 |
| 27 Sep 2023 | CNY | 5.16 | 5.2 | 5.16 | 5.17 | 5.17 | 0.0 (0.0%) | 3,663,360 |
| 26 Sep 2023 | CNY | 5.21 | 5.23 | 5.17 | 5.17 | 5.17 | -0.04 (-0.77%) | 4,479,260 |
| 25 Sep 2023 | CNY | 5.23 | 5.26 | 5.2 | 5.21 | 5.21 | -0.03 (-0.57%) | 5,214,270 |
| 22 Sep 2023 | CNY | 5.22 | 5.24 | 5.21 | 5.24 | 5.24 | +0.04 (+0.77%) | 4,508,850 |
| 21 Sep 2023 | CNY | 5.29 | 5.29 | 5.2 | 5.2 | 5.2 | -0.09 (-1.70%) | 8,094,670 |
| 20 Sep 2023 | CNY | 5.22 | 5.34 | 5.22 | 5.29 | 5.29 | +0.07 (+1.34%) | 14,770,290 |
| 19 Sep 2023 | CNY | 5.27 | 5.28 | 5.21 | 5.22 | 5.22 | -0.06 (-1.14%) | 4,954,340 |
| 18 Sep 2023 | CNY | 5.2 | 5.29 | 5.18 | 5.28 | 5.28 | +0.08 (+1.54%) | 10,593,640 |
| 15 Sep 2023 | CNY | 5.22 | 5.25 | 5.2 | 5.2 | 5.2 | -0.02 (-0.38%) | 5,984,020 |
| 14 Sep 2023 | CNY | 5.21 | 5.23 | 5.18 | 5.22 | 5.22 | +0.01 (+0.19%) | 5,362,790 |
| 13 Sep 2023 | CNY | 5.24 | 5.25 | 5.19 | 5.21 | 5.21 | -0.03 (-0.57%) | 4,576,390 |
| 12 Sep 2023 | CNY | 5.25 | 5.26 | 5.22 | 5.24 | 5.24 | 0.0 (0.0%) | 3,213,480 |
| 11 Sep 2023 | CNY | 5.2 | 5.27 | 5.17 | 5.24 | 5.24 | +0.05 (+0.96%) | 7,475,810 |
| 8 Sep 2023 | CNY | 5.18 | 5.21 | 5.16 | 5.19 | 5.19 | +0.01 (+0.19%) | 4,714,230 |
| 7 Sep 2023 | CNY | 5.29 | 5.29 | 5.17 | 5.18 | 5.18 | -0.06 (-1.15%) | 6,430,840 |
| 6 Sep 2023 | CNY | 5.2 | 5.26 | 5.19 | 5.24 | 5.24 | +0.03 (+0.58%) | 7,180,540 |
| 5 Sep 2023 | CNY | 5.17 | 5.23 | 5.16 | 5.21 | 5.21 | +0.03 (+0.58%) | 7,466,180 |
| 4 Sep 2023 | CNY | 5.12 | 5.19 | 5.12 | 5.18 | 5.18 | +0.06 (+1.17%) | 7,577,870 |
| 1 Sep 2023 | CNY | 5.1 | 5.12 | 5.07 | 5.12 | 5.12 | +0.04 (+0.79%) | 4,199,300 |
| 31 Aug 2023 | CNY | 5.1 | 5.11 | 5.06 | 5.08 | 5.08 | -0.01 (-0.20%) | 3,498,120 |
| 30 Aug 2023 | CNY | 5.11 | 5.13 | 5.07 | 5.09 | 5.09 | -0.02 (-0.39%) | 5,667,890 |
| 29 Aug 2023 | CNY | 5.04 | 5.13 | 5.03 | 5.11 | 5.11 | +0.05 (+0.99%) | 8,230,980 |
| 28 Aug 2023 | CNY | 5.15 | 5.18 | 5.04 | 5.06 | 5.06 | +0.06 (+1.20%) | 10,282,000 |
