| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 4.97 | 5.11 | 4.95 | 4.97 | 4.97 | +0.02 (+0.40%) | 45,485,929 |
| 11 Sep 2023 | CNY | 4.88 | 5.04 | 4.88 | 4.95 | 4.95 | +0.06 (+1.23%) | 53,410,588 |
| 8 Sep 2023 | CNY | 4.94 | 4.98 | 4.86 | 4.89 | 4.89 | -0.07 (-1.41%) | 37,307,793 |
| 7 Sep 2023 | CNY | 4.91 | 5.05 | 4.91 | 4.96 | 4.96 | +0.01 (+0.20%) | 50,280,532 |
| 6 Sep 2023 | CNY | 4.91 | 4.99 | 4.88 | 4.95 | 4.95 | +0.02 (+0.41%) | 56,440,339 |
| 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%) | 83,107,894 |
| 1 Sep 2023 | CNY | 4.7 | 4.86 | 4.68 | 4.84 | 4.84 | +0.17 (+3.64%) | 69,643,278 |
| 31 Aug 2023 | CNY | 4.73 | 4.78 | 4.66 | 4.67 | 4.67 | -0.03 (-0.64%) | 43,394,305 |
| 30 Aug 2023 | CNY | 4.65 | 4.84 | 4.63 | 4.7 | 4.7 | +0.05 (+1.08%) | 74,800,081 |
| 29 Aug 2023 | CNY | 4.61 | 4.7 | 4.56 | 4.65 | 4.65 | +0.03 (+0.65%) | 94,364,096 |
| 28 Aug 2023 | CNY | 4.48 | 4.65 | 4.45 | 4.62 | 4.62 | +0.39 (+9.22%) | 162,344,590 |
| 25 Aug 2023 | CNY | 4.18 | 4.29 | 4.16 | 4.23 | 4.23 | +0.04 (+0.95%) | 18,133,656 |
| 24 Aug 2023 | CNY | 4.23 | 4.28 | 4.18 | 4.19 | 4.19 | -0.07 (-1.64%) | 16,929,360 |
| 23 Aug 2023 | CNY | 4.2 | 4.3 | 4.18 | 4.26 | 4.26 | +0.07 (+1.67%) | 21,463,530 |
| 22 Aug 2023 | CNY | 4.18 | 4.22 | 4.15 | 4.19 | 4.19 | +0.02 (+0.48%) | 14,430,184 |
| 21 Aug 2023 | CNY | 4.21 | 4.24 | 4.16 | 4.17 | 4.17 | -0.05 (-1.18%) | 18,780,529 |
| 18 Aug 2023 | CNY | 4.22 | 4.27 | 4.2 | 4.22 | 4.22 | +0.01 (+0.24%) | 16,954,923 |
| 17 Aug 2023 | CNY | 4.23 | 4.23 | 4.17 | 4.21 | 4.21 | -0.03 (-0.71%) | 18,071,274 |
| 16 Aug 2023 | CNY | 4.25 | 4.27 | 4.22 | 4.24 | 4.24 | -0.01 (-0.24%) | 10,198,003 |
| 15 Aug 2023 | CNY | 4.24 | 4.29 | 4.21 | 4.25 | 4.25 | +0.02 (+0.47%) | 16,052,847 |
| 14 Aug 2023 | CNY | 4.24 | 4.25 | 4.19 | 4.23 | 4.23 | -0.03 (-0.70%) | 17,701,420 |
| 11 Aug 2023 | CNY | 4.35 | 4.36 | 4.25 | 4.26 | 4.26 | -0.09 (-2.07%) | 21,349,874 |
| 10 Aug 2023 | CNY | 4.27 | 4.36 | 4.25 | 4.35 | 4.35 | +0.08 (+1.87%) | 22,632,759 |
| 9 Aug 2023 | CNY | 4.28 | 4.29 | 4.25 | 4.27 | 4.27 | -0.01 (-0.23%) | 10,507,302 |
| 8 Aug 2023 | CNY | 4.29 | 4.3 | 4.25 | 4.28 | 4.28 | -0.01 (-0.23%) | 12,653,150 |
| 7 Aug 2023 | CNY | 4.32 | 4.33 | 4.27 | 4.29 | 4.29 | -0.03 (-0.69%) | 18,275,100 |
| 4 Aug 2023 | CNY | 4.31 | 4.36 | 4.31 | 4.32 | 4.32 | +0.01 (+0.23%) | 21,700,000 |
| 3 Aug 2023 | CNY | 4.31 | 4.33 | 4.26 | 4.31 | 4.31 | -0.01 (-0.23%) | 14,299,042 |
| 2 Aug 2023 | CNY | 4.37 | 4.38 | 4.28 | 4.32 | 4.32 | -0.05 (-1.14%) | 24,452,560 |
