| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.17 | 4.17 | 4.02 | 4.04 | 4.04 | -0.14 (-3.35%) | 203,678,780 |
| 13 Oct 2023 | CNY | 4.12 | 4.22 | 4.09 | 4.18 | 4.18 | +0.04 (+0.97%) | 247,849,460 |
| 12 Oct 2023 | CNY | 4.12 | 4.15 | 4.1 | 4.14 | 4.14 | +0.03 (+0.73%) | 125,194,070 |
| 11 Oct 2023 | CNY | 4.09 | 4.13 | 4.08 | 4.11 | 4.11 | +0.02 (+0.49%) | 136,922,150 |
| 10 Oct 2023 | CNY | 4.1 | 4.11 | 4.07 | 4.09 | 4.09 | 0.0 (0.0%) | 108,884,440 |
| 9 Oct 2023 | CNY | 4.07 | 4.14 | 3.97 | 4.09 | 4.09 | +0.01 (+0.25%) | 202,535,140 |
| 28 Sep 2023 | CNY | 3.99 | 4.1 | 3.98 | 4.08 | 4.08 | +0.09 (+2.26%) | 199,309,820 |
| 27 Sep 2023 | CNY | 3.95 | 4 | 3.93 | 3.99 | 3.99 | +0.04 (+1.01%) | 146,539,140 |
| 26 Sep 2023 | CNY | 3.96 | 3.99 | 3.93 | 3.95 | 3.95 | -0.02 (-0.50%) | 137,723,530 |
| 25 Sep 2023 | CNY | 4.04 | 4.05 | 3.95 | 3.97 | 3.97 | -0.06 (-1.49%) | 146,695,630 |
| 22 Sep 2023 | CNY | 3.94 | 4.04 | 3.92 | 4.03 | 4.03 | +0.1 (+2.54%) | 178,192,720 |
| 21 Sep 2023 | CNY | 3.93 | 3.96 | 3.9 | 3.93 | 3.93 | -0.03 (-0.76%) | 175,086,710 |
| 20 Sep 2023 | CNY | 3.98 | 4.05 | 3.95 | 3.96 | 3.96 | -0.03 (-0.75%) | 149,147,820 |
| 19 Sep 2023 | CNY | 3.98 | 4 | 3.94 | 3.99 | 3.99 | +0.01 (+0.25%) | 124,150,890 |
| 18 Sep 2023 | CNY | 3.98 | 4.01 | 3.93 | 3.98 | 3.98 | -0.01 (-0.25%) | 114,883,940 |
| 15 Sep 2023 | CNY | 4 | 4.03 | 3.97 | 3.99 | 3.99 | +0.01 (+0.25%) | 130,405,240 |
| 14 Sep 2023 | CNY | 4 | 4.01 | 3.95 | 3.98 | 3.98 | -0.03 (-0.75%) | 131,004,500 |
| 13 Sep 2023 | CNY | 4.08 | 4.09 | 3.98 | 4.01 | 4.01 | -0.08 (-1.96%) | 174,033,340 |
| 12 Sep 2023 | CNY | 4.05 | 4.11 | 4.01 | 4.09 | 4.09 | +0.05 (+1.24%) | 195,820,230 |
| 11 Sep 2023 | CNY | 4.07 | 4.08 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 178,765,120 |
| 8 Sep 2023 | CNY | 4.06 | 4.08 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 139,344,540 |
| 7 Sep 2023 | CNY | 4.14 | 4.15 | 4.03 | 4.04 | 4.04 | -0.1 (-2.42%) | 212,150,740 |
| 6 Sep 2023 | CNY | 4.2 | 4.21 | 4.11 | 4.14 | 4.14 | -0.1 (-2.36%) | 265,957,470 |
| 5 Sep 2023 | CNY | 4.21 | 4.25 | 4.18 | 4.24 | 4.24 | +0.03 (+0.71%) | 166,940,940 |
| 4 Sep 2023 | CNY | 4.16 | 4.26 | 4.13 | 4.21 | 4.21 | +0.08 (+1.94%) | 271,000,700 |
| 1 Sep 2023 | CNY | 4.11 | 4.14 | 4.1 | 4.13 | 4.13 | +0.03 (+0.73%) | 134,584,700 |
| 31 Aug 2023 | CNY | 4.05 | 4.14 | 4.03 | 4.1 | 4.1 | +0.04 (+0.99%) | 236,787,210 |
| 30 Aug 2023 | CNY | 3.99 | 4.1 | 3.97 | 4.06 | 4.06 | +0.12 (+3.05%) | 313,220,610 |
| 29 Aug 2023 | CNY | 3.8 | 3.97 | 3.8 | 3.94 | 3.94 | +0.14 (+3.68%) | 248,871,600 |
| 28 Aug 2023 | CNY | 4 | 4.03 | 3.79 | 3.8 | 3.8 | -0.01 (-0.26%) | 231,991,280 |
