| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CNY | 4.44 | 4.45 | 4.33 | 4.37 | 4.37 | -0.06 (-1.35%) | 5,810,100 |
| 12 Sep 2023 | CNY | 4.38 | 4.44 | 4.34 | 4.43 | 4.43 | +0.04 (+0.91%) | 6,634,100 |
| 11 Sep 2023 | CNY | 4.28 | 4.4 | 4.25 | 4.39 | 4.39 | +0.11 (+2.57%) | 6,663,100 |
| 8 Sep 2023 | CNY | 4.29 | 4.32 | 4.27 | 4.28 | 4.28 | 0.0 (0.0%) | 4,082,750 |
| 7 Sep 2023 | CNY | 4.37 | 4.39 | 4.28 | 4.28 | 4.28 | -0.11 (-2.51%) | 5,743,100 |
| 6 Sep 2023 | CNY | 4.37 | 4.42 | 4.36 | 4.39 | 4.39 | +0.01 (+0.23%) | 5,517,700 |
| 5 Sep 2023 | CNY | 4.43 | 4.44 | 4.36 | 4.38 | 4.38 | -0.05 (-1.13%) | 5,322,600 |
| 4 Sep 2023 | CNY | 4.43 | 4.47 | 4.39 | 4.43 | 4.43 | +0.03 (+0.68%) | 8,119,501 |
| 1 Sep 2023 | CNY | 4.39 | 4.42 | 4.32 | 4.4 | 4.4 | +0.04 (+0.92%) | 9,262,100 |
| 31 Aug 2023 | CNY | 4.36 | 4.41 | 4.34 | 4.36 | 4.36 | 0.0 (0.0%) | 9,220,001 |
| 30 Aug 2023 | CNY | 4.3 | 4.4 | 4.27 | 4.36 | 4.36 | +0.09 (+2.11%) | 12,218,201 |
| 29 Aug 2023 | CNY | 4.25 | 4.3 | 4.19 | 4.27 | 4.27 | +0.07 (+1.67%) | 8,316,998 |
| 28 Aug 2023 | CNY | 4.28 | 4.38 | 4.16 | 4.2 | 4.2 | +0.07 (+1.69%) | 10,398,000 |
| 25 Aug 2023 | CNY | 4.15 | 4.24 | 4.11 | 4.13 | 4.13 | -0.05 (-1.20%) | 6,756,097 |
| 24 Aug 2023 | CNY | 4.16 | 4.22 | 4.1 | 4.18 | 4.18 | +0.05 (+1.21%) | 6,154,397 |
| 23 Aug 2023 | CNY | 4.2 | 4.21 | 4.13 | 4.13 | 4.13 | -0.09 (-2.13%) | 4,277,905 |
| 22 Aug 2023 | CNY | 4.26 | 4.27 | 4.15 | 4.22 | 4.22 | -0.02 (-0.47%) | 5,455,501 |
| 21 Aug 2023 | CNY | 4.28 | 4.35 | 4.22 | 4.24 | 4.24 | -0.05 (-1.17%) | 5,902,105 |
| 18 Aug 2023 | CNY | 4.29 | 4.36 | 4.26 | 4.29 | 4.29 | 0.0 (0.0%) | 6,135,900 |
| 17 Aug 2023 | CNY | 4.18 | 4.3 | 4.14 | 4.29 | 4.29 | +0.1 (+2.39%) | 7,713,100 |
| 16 Aug 2023 | CNY | 4.26 | 4.26 | 4.17 | 4.19 | 4.19 | -0.06 (-1.41%) | 4,544,901 |
| 15 Aug 2023 | CNY | 4.25 | 4.3 | 4.23 | 4.25 | 4.25 | 0.0 (0.0%) | 6,064,400 |
| 14 Aug 2023 | CNY | 4.18 | 4.26 | 4.13 | 4.25 | 4.25 | +0.06 (+1.43%) | 8,043,367 |
| 11 Aug 2023 | CNY | 4.3 | 4.31 | 4.18 | 4.19 | 4.19 | -0.1 (-2.33%) | 6,816,167 |
| 10 Aug 2023 | CNY | 4.3 | 4.33 | 4.25 | 4.29 | 4.29 | -0.01 (-0.23%) | 6,326,711 |
| 9 Aug 2023 | CNY | 4.4 | 4.4 | 4.27 | 4.3 | 4.3 | -0.1 (-2.27%) | 8,650,404 |
| 8 Aug 2023 | CNY | 4.44 | 4.47 | 4.39 | 4.4 | 4.4 | -0.01 (-0.23%) | 6,195,250 |
| 7 Aug 2023 | CNY | 4.39 | 4.46 | 4.39 | 4.41 | 4.41 | 0.0 (0.0%) | 6,495,500 |
| 4 Aug 2023 | CNY | 4.47 | 4.5 | 4.4 | 4.41 | 4.41 | -0.04 (-0.90%) | 7,125,151 |
| 3 Aug 2023 | CNY | 4.51 | 4.55 | 4.44 | 4.45 | 4.45 | -0.11 (-2.41%) | 9,326,801 |
