| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 4.47 | 4.49 | 4.41 | 4.43 | 4.43 | -0.04 (-0.89%) | 12,090,183 |
| 22 Sep 2023 | CNY | 4.4 | 4.47 | 4.39 | 4.47 | 4.47 | +0.07 (+1.59%) | 9,957,536 |
| 21 Sep 2023 | CNY | 4.4 | 4.43 | 4.38 | 4.4 | 4.4 | -0.01 (-0.23%) | 11,909,521 |
| 20 Sep 2023 | CNY | 4.45 | 4.45 | 4.41 | 4.41 | 4.41 | -0.05 (-1.12%) | 10,995,900 |
| 19 Sep 2023 | CNY | 4.46 | 4.5 | 4.44 | 4.46 | 4.46 | -0.03 (-0.67%) | 12,123,134 |
| 18 Sep 2023 | CNY | 4.44 | 4.5 | 4.43 | 4.49 | 4.49 | +0.03 (+0.67%) | 13,346,114 |
| 15 Sep 2023 | CNY | 4.44 | 4.5 | 4.43 | 4.46 | 4.46 | +0.01 (+0.22%) | 13,523,850 |
| 14 Sep 2023 | CNY | 4.51 | 4.51 | 4.4 | 4.45 | 4.45 | -0.04 (-0.89%) | 29,796,425 |
| 13 Sep 2023 | CNY | 4.55 | 4.56 | 4.47 | 4.49 | 4.49 | -0.05 (-1.10%) | 16,332,810 |
| 12 Sep 2023 | CNY | 4.56 | 4.56 | 4.51 | 4.54 | 4.54 | -0.01 (-0.22%) | 12,404,264 |
| 11 Sep 2023 | CNY | 4.6 | 4.6 | 4.52 | 4.55 | 4.55 | -0.03 (-0.66%) | 25,397,311 |
| 8 Sep 2023 | CNY | 4.6 | 4.63 | 4.58 | 4.58 | 4.58 | -0.04 (-0.87%) | 12,082,270 |
| 7 Sep 2023 | CNY | 4.68 | 4.72 | 4.6 | 4.62 | 4.62 | -0.07 (-1.49%) | 18,682,460 |
| 6 Sep 2023 | CNY | 4.65 | 4.71 | 4.62 | 4.69 | 4.69 | +0.01 (+0.21%) | 15,427,158 |
| 5 Sep 2023 | CNY | 4.85 | 4.85 | 4.67 | 4.68 | 4.68 | -0.19 (-3.90%) | 29,765,450 |
| 4 Sep 2023 | CNY | 4.78 | 4.87 | 4.77 | 4.87 | 4.87 | +0.1 (+2.10%) | 18,920,835 |
| 1 Sep 2023 | CNY | 4.76 | 4.81 | 4.74 | 4.77 | 4.77 | +0.01 (+0.21%) | 10,336,545 |
| 31 Aug 2023 | CNY | 4.86 | 4.9 | 4.75 | 4.76 | 4.76 | -0.12 (-2.46%) | 13,180,210 |
| 30 Aug 2023 | CNY | 4.95 | 4.97 | 4.87 | 4.88 | 4.88 | -0.07 (-1.41%) | 14,728,597 |
| 29 Aug 2023 | CNY | 4.89 | 4.97 | 4.85 | 4.95 | 4.95 | +0.04 (+0.81%) | 17,918,366 |
| 28 Aug 2023 | CNY | 4.97 | 5.04 | 4.88 | 4.91 | 4.91 | +0.17 (+3.59%) | 31,594,915 |
| 25 Aug 2023 | CNY | 4.73 | 4.83 | 4.7 | 4.74 | 4.74 | 0.0 (0.0%) | 14,964,836 |
| 24 Aug 2023 | CNY | 4.79 | 4.8 | 4.72 | 4.74 | 4.74 | -0.03 (-0.63%) | 10,179,810 |
| 23 Aug 2023 | CNY | 4.81 | 4.84 | 4.76 | 4.77 | 4.77 | -0.07 (-1.45%) | 9,385,786 |
| 22 Aug 2023 | CNY | 4.83 | 4.87 | 4.77 | 4.84 | 4.84 | +0.01 (+0.21%) | 13,799,886 |
| 21 Aug 2023 | CNY | 4.86 | 4.92 | 4.82 | 4.83 | 4.83 | -0.05 (-1.02%) | 11,281,410 |
| 18 Aug 2023 | CNY | 4.95 | 4.98 | 4.88 | 4.88 | 4.88 | -0.08 (-1.61%) | 13,825,048 |
| 17 Aug 2023 | CNY | 4.98 | 5 | 4.91 | 4.96 | 4.96 | -0.01 (-0.20%) | 13,011,580 |
| 16 Aug 2023 | CNY | 4.92 | 5.04 | 4.91 | 4.97 | 4.97 | +0.01 (+0.20%) | 11,585,550 |
| 15 Aug 2023 | CNY | 4.98 | 4.98 | 4.91 | 4.96 | 4.96 | 0.0 (0.0%) | 9,156,510 |
