| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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%) | 10,593,635 |
| 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%) | 7,475,806 |
| 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%) | 7,466,176 |
| 4 Sep 2023 | CNY | 5.12 | 5.19 | 5.12 | 5.18 | 5.18 | +0.06 (+1.17%) | 7,577,869 |
| 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%) | 3,498,115 |
| 30 Aug 2023 | CNY | 5.11 | 5.13 | 5.07 | 5.09 | 5.09 | -0.02 (-0.39%) | 5,667,891 |
| 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%) | 10,282,001 |
| 25 Aug 2023 | CNY | 4.98 | 5.07 | 4.97 | 5 | 5 | -0.01 (-0.20%) | 6,483,260 |
| 24 Aug 2023 | CNY | 5.02 | 5.04 | 4.97 | 5.01 | 5.01 | -0.01 (-0.20%) | 8,265,770 |
| 23 Aug 2023 | CNY | 5.15 | 5.16 | 5.01 | 5.02 | 5.02 | -0.13 (-2.52%) | 14,405,607 |
| 22 Aug 2023 | CNY | 5.23 | 5.25 | 5.12 | 5.15 | 5.15 | -0.09 (-1.72%) | 13,059,416 |
| 21 Aug 2023 | CNY | 5.28 | 5.32 | 5.23 | 5.24 | 5.24 | -0.05 (-0.95%) | 6,365,450 |
| 18 Aug 2023 | CNY | 5.28 | 5.3 | 5.27 | 5.29 | 5.29 | 0.0 (0.0%) | 4,585,205 |
| 17 Aug 2023 | CNY | 5.26 | 5.3 | 5.24 | 5.29 | 5.29 | +0.01 (+0.19%) | 5,831,070 |
| 16 Aug 2023 | CNY | 5.26 | 5.3 | 5.25 | 5.28 | 5.28 | +0.01 (+0.19%) | 4,964,589 |
| 15 Aug 2023 | CNY | 5.28 | 5.29 | 5.24 | 5.27 | 5.27 | -0.01 (-0.19%) | 4,392,299 |
| 14 Aug 2023 | CNY | 5.3 | 5.31 | 5.25 | 5.28 | 5.28 | -0.03 (-0.56%) | 6,774,398 |
| 11 Aug 2023 | CNY | 5.35 | 5.38 | 5.3 | 5.31 | 5.31 | -0.06 (-1.12%) | 5,800,904 |
| 10 Aug 2023 | CNY | 5.36 | 5.39 | 5.35 | 5.37 | 5.37 | -0.01 (-0.19%) | 4,293,766 |
| 9 Aug 2023 | CNY | 5.37 | 5.39 | 5.35 | 5.38 | 5.38 | +0.01 (+0.19%) | 3,846,700 |
