| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 5.12 | 5.13 | 5.02 | 5.04 | 5.04 | -0.09 (-1.75%) | 86,947,360 |
| 28 Sep 2023 | CNY | 5.17 | 5.17 | 5.1 | 5.13 | 5.13 | -0.02 (-0.39%) | 57,665,534 |
| 27 Sep 2023 | CNY | 5.17 | 5.19 | 5.14 | 5.15 | 5.15 | 0.0 (0.0%) | 53,636,146 |
| 26 Sep 2023 | CNY | 5.15 | 5.22 | 5.14 | 5.15 | 5.15 | +0.01 (+0.19%) | 77,045,402 |
| 25 Sep 2023 | CNY | 5.16 | 5.16 | 5.12 | 5.14 | 5.14 | -0.02 (-0.39%) | 73,610,317 |
| 22 Sep 2023 | CNY | 5.16 | 5.16 | 5.1 | 5.16 | 5.16 | +0.01 (+0.19%) | 61,323,992 |
| 21 Sep 2023 | CNY | 5.11 | 5.17 | 5.09 | 5.15 | 5.15 | +0.05 (+0.98%) | 97,705,005 |
| 20 Sep 2023 | CNY | 5.12 | 5.13 | 5.06 | 5.1 | 5.1 | -0.02 (-0.39%) | 52,641,676 |
| 19 Sep 2023 | CNY | 5.06 | 5.12 | 5.05 | 5.12 | 5.12 | +0.06 (+1.19%) | 78,203,683 |
| 18 Sep 2023 | CNY | 5.08 | 5.09 | 5.02 | 5.06 | 5.06 | -0.06 (-1.17%) | 70,464,303 |
| 15 Sep 2023 | CNY | 5.13 | 5.16 | 5.07 | 5.12 | 5.12 | 0.0 (0.0%) | 118,969,159 |
| 14 Sep 2023 | CNY | 5.09 | 5.14 | 5.07 | 5.12 | 5.12 | +0.04 (+0.79%) | 65,400,053 |
| 13 Sep 2023 | CNY | 5.05 | 5.09 | 5.04 | 5.08 | 5.08 | +0.03 (+0.59%) | 67,241,890 |
| 12 Sep 2023 | CNY | 5.06 | 5.07 | 5.03 | 5.05 | 5.05 | -0.01 (-0.20%) | 57,482,295 |
| 11 Sep 2023 | CNY | 5.07 | 5.1 | 5.05 | 5.06 | 5.06 | 0.0 (0.0%) | 66,947,785 |
| 8 Sep 2023 | CNY | 5.06 | 5.08 | 5.04 | 5.06 | 5.06 | -0.01 (-0.20%) | 40,088,357 |
| 7 Sep 2023 | CNY | 5.11 | 5.15 | 5.07 | 5.07 | 5.07 | -0.05 (-0.98%) | 59,200,095 |
| 6 Sep 2023 | CNY | 5.12 | 5.14 | 5.02 | 5.12 | 5.12 | -0.03 (-0.58%) | 104,333,564 |
| 5 Sep 2023 | CNY | 5.17 | 5.18 | 5.09 | 5.15 | 5.15 | -0.04 (-0.77%) | 82,719,017 |
| 4 Sep 2023 | CNY | 5.15 | 5.23 | 5.13 | 5.19 | 5.19 | +0.05 (+0.97%) | 119,706,855 |
| 1 Sep 2023 | CNY | 5.11 | 5.18 | 5.1 | 5.14 | 5.14 | +0.04 (+0.78%) | 95,218,850 |
| 31 Aug 2023 | CNY | 5.34 | 5.34 | 5.04 | 5.1 | 5.1 | -0.29 (-5.38%) | 298,826,282 |
| 30 Aug 2023 | CNY | 5.4 | 5.42 | 5.34 | 5.39 | 5.39 | +0.02 (+0.37%) | 78,154,940 |
| 29 Aug 2023 | CNY | 5.32 | 5.43 | 5.31 | 5.37 | 5.37 | +0.05 (+0.94%) | 101,096,900 |
| 28 Aug 2023 | CNY | 5.37 | 5.42 | 5.3 | 5.32 | 5.32 | +0.08 (+1.53%) | 128,491,152 |
| 25 Aug 2023 | CNY | 5.18 | 5.27 | 5.18 | 5.24 | 5.24 | +0.04 (+0.77%) | 72,608,315 |
| 24 Aug 2023 | CNY | 5.32 | 5.32 | 5.18 | 5.2 | 5.2 | -0.1 (-1.89%) | 125,478,356 |
| 23 Aug 2023 | CNY | 5.31 | 5.36 | 5.29 | 5.3 | 5.3 | -0.03 (-0.56%) | 49,822,081 |
| 22 Aug 2023 | CNY | 5.32 | 5.36 | 5.28 | 5.33 | 5.33 | +0.03 (+0.57%) | 65,751,218 |
| 21 Aug 2023 | CNY | 5.37 | 5.4 | 5.3 | 5.3 | 5.3 | -0.07 (-1.30%) | 75,630,957 |
