| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.99 | 5.07 | 4.99 | 5.05 | 5.05 | +0.08 (+1.61%) | 33,078,580 |
| 13 Oct 2023 | CNY | 4.93 | 5 | 4.9 | 4.97 | 4.97 | +0.01 (+0.20%) | 25,338,970 |
| 12 Oct 2023 | CNY | 4.94 | 5.01 | 4.94 | 4.96 | 4.96 | +0.02 (+0.40%) | 29,587,600 |
| 11 Oct 2023 | CNY | 4.97 | 4.99 | 4.89 | 4.94 | 4.94 | -0.04 (-0.80%) | 38,638,400 |
| 10 Oct 2023 | CNY | 5.05 | 5.08 | 4.96 | 4.98 | 4.98 | -0.07 (-1.39%) | 27,719,100 |
| 9 Oct 2023 | CNY | 4.98 | 5.08 | 4.92 | 5.05 | 5.05 | +0.06 (+1.20%) | 35,517,960 |
| 28 Sep 2023 | CNY | 5.01 | 5.07 | 4.98 | 4.99 | 4.99 | +0.03 (+0.60%) | 33,800,330 |
| 27 Sep 2023 | CNY | 5.02 | 5.04 | 4.94 | 4.96 | 4.96 | -0.05 (-1.00%) | 34,549,700 |
| 26 Sep 2023 | CNY | 5.06 | 5.08 | 4.99 | 5.01 | 5.01 | -0.05 (-0.99%) | 28,276,880 |
| 25 Sep 2023 | CNY | 5.05 | 5.1 | 5.01 | 5.06 | 5.06 | +0.02 (+0.40%) | 30,065,800 |
| 22 Sep 2023 | CNY | 5.11 | 5.12 | 5.01 | 5.04 | 5.04 | -0.05 (-0.98%) | 36,135,180 |
| 21 Sep 2023 | CNY | 5.08 | 5.13 | 5.06 | 5.09 | 5.09 | -0.02 (-0.39%) | 36,153,510 |
| 20 Sep 2023 | CNY | 5.14 | 5.16 | 5.08 | 5.11 | 5.11 | -0.04 (-0.78%) | 30,773,490 |
| 19 Sep 2023 | CNY | 5.13 | 5.19 | 5.11 | 5.15 | 5.15 | +0.02 (+0.39%) | 35,915,640 |
| 18 Sep 2023 | CNY | 5.12 | 5.16 | 5.05 | 5.13 | 5.13 | +0.03 (+0.59%) | 35,355,810 |
| 15 Sep 2023 | CNY | 5.13 | 5.17 | 5.08 | 5.1 | 5.1 | -0.01 (-0.20%) | 52,577,770 |
| 14 Sep 2023 | CNY | 4.99 | 5.14 | 4.98 | 5.11 | 5.11 | +0.13 (+2.61%) | 54,283,280 |
| 13 Sep 2023 | CNY | 4.99 | 5.07 | 4.96 | 4.98 | 4.98 | +0.01 (+0.20%) | 34,143,360 |
| 12 Sep 2023 | CNY | 4.97 | 5.11 | 4.95 | 4.97 | 4.97 | +0.02 (+0.40%) | 45,485,930 |
| 11 Sep 2023 | CNY | 4.88 | 5.04 | 4.88 | 4.95 | 4.95 | +0.06 (+1.23%) | 53,410,590 |
| 8 Sep 2023 | CNY | 4.94 | 4.98 | 4.86 | 4.89 | 4.89 | -0.07 (-1.41%) | 37,307,790 |
| 7 Sep 2023 | CNY | 4.91 | 5.05 | 4.91 | 4.96 | 4.96 | +0.01 (+0.20%) | 50,280,530 |
| 6 Sep 2023 | CNY | 4.91 | 4.99 | 4.88 | 4.95 | 4.95 | +0.02 (+0.41%) | 56,440,340 |
| 5 Sep 2023 | CNY | 4.93 | 4.97 | 4.86 | 4.93 | 4.93 | 0.0 (0.0%) | 49,006,400 |
| 4 Sep 2023 | CNY | 4.9 | 4.95 | 4.78 | 4.93 | 4.93 | +0.09 (+1.86%) | 83,107,890 |
| 1 Sep 2023 | CNY | 4.7 | 4.86 | 4.68 | 4.84 | 4.84 | +0.17 (+3.64%) | 69,643,280 |
| 31 Aug 2023 | CNY | 4.73 | 4.78 | 4.66 | 4.67 | 4.67 | -0.03 (-0.64%) | 43,394,310 |
| 30 Aug 2023 | CNY | 4.65 | 4.84 | 4.63 | 4.7 | 4.7 | +0.05 (+1.08%) | 74,800,080 |
| 29 Aug 2023 | CNY | 4.61 | 4.7 | 4.56 | 4.65 | 4.65 | +0.03 (+0.65%) | 94,364,100 |
| 28 Aug 2023 | CNY | 4.48 | 4.65 | 4.45 | 4.62 | 4.62 | +0.39 (+9.22%) | 162,344,590 |
