| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 5.15 | 5.26 | 4.93 | 4.93 | 4.93 | -0.26 (-5.01%) | 51,924,156 |
| 19 Sep 2023 | CNY | 4.9 | 5.31 | 4.89 | 5.19 | 5.19 | +0.09 (+1.76%) | 41,493,000 |
| 18 Sep 2023 | CNY | 5.27 | 5.31 | 5.1 | 5.1 | 5.1 | -0.27 (-5.03%) | 23,478,800 |
| 15 Sep 2023 | CNY | 5.2 | 5.37 | 5.18 | 5.37 | 5.37 | +0.26 (+5.09%) | 38,780,105 |
| 14 Sep 2023 | CNY | 4.91 | 5.11 | 4.81 | 5.11 | 5.11 | +0.24 (+4.93%) | 32,167,716 |
| 13 Sep 2023 | CNY | 4.62 | 4.9 | 4.62 | 4.87 | 4.87 | +0.19 (+4.06%) | 33,164,100 |
| 12 Sep 2023 | CNY | 4.7 | 4.78 | 4.5 | 4.68 | 4.68 | -0.04 (-0.85%) | 32,495,509 |
| 11 Sep 2023 | CNY | 4.9 | 4.96 | 4.72 | 4.72 | 4.72 | -0.25 (-5.03%) | 41,063,200 |
| 8 Sep 2023 | CNY | 4.93 | 5.16 | 4.85 | 4.97 | 4.97 | -0.03 (-0.60%) | 40,760,920 |
| 7 Sep 2023 | CNY | 4.75 | 5 | 4.73 | 5 | 5 | +0.24 (+5.04%) | 44,877,422 |
| 6 Sep 2023 | CNY | 4.65 | 4.97 | 4.61 | 4.76 | 4.76 | +0.02 (+0.42%) | 44,892,025 |
| 5 Sep 2023 | CNY | 4.59 | 4.74 | 4.32 | 4.74 | 4.74 | +0.23 (+5.10%) | 56,115,794 |
| 4 Sep 2023 | CNY | 4.77 | 4.87 | 4.41 | 4.51 | 4.51 | -0.13 (-2.80%) | 66,621,423 |
| 1 Sep 2023 | CNY | 4.41 | 4.64 | 4.37 | 4.64 | 4.64 | +0.22 (+4.98%) | 32,057,012 |
| 31 Aug 2023 | CNY | 4.28 | 4.42 | 4.15 | 4.42 | 4.42 | +0.21 (+4.99%) | 56,097,818 |
| 30 Aug 2023 | CNY | 4.02 | 4.21 | 3.98 | 4.21 | 4.21 | +0.2 (+4.99%) | 40,515,242 |
| 29 Aug 2023 | CNY | 3.7 | 4.01 | 3.69 | 4.01 | 4.01 | +0.19 (+4.97%) | 35,337,716 |
| 28 Aug 2023 | CNY | 4.16 | 4.16 | 3.82 | 3.82 | 3.82 | -0.2 (-4.98%) | 45,504,495 |
| 25 Aug 2023 | CNY | 3.95 | 4.05 | 3.87 | 4.02 | 4.02 | +0.16 (+4.15%) | 42,544,645 |
| 24 Aug 2023 | CNY | 3.77 | 3.86 | 3.75 | 3.86 | 3.86 | +0.18 (+4.89%) | 34,293,247 |
| 23 Aug 2023 | CNY | 3.76 | 3.84 | 3.63 | 3.68 | 3.68 | -0.09 (-2.39%) | 37,704,750 |
| 22 Aug 2023 | CNY | 3.87 | 3.91 | 3.77 | 3.77 | 3.77 | -0.2 (-5.04%) | 35,635,739 |
| 21 Aug 2023 | CNY | 4.13 | 4.25 | 3.88 | 3.97 | 3.97 | -0.08 (-1.98%) | 69,608,687 |
| 18 Aug 2023 | CNY | 3.91 | 4.05 | 3.91 | 4.05 | 4.05 | +0.19 (+4.92%) | 47,072,332 |
| 17 Aug 2023 | CNY | 3.94 | 4.09 | 3.74 | 3.86 | 3.86 | -0.08 (-2.03%) | 77,799,050 |
| 16 Aug 2023 | CNY | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | +0.19 (+5.07%) | 1,498,805 |
| 15 Aug 2023 | CNY | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | +0.18 (+5.04%) | 2,136,095 |
| 14 Aug 2023 | CNY | 3.43 | 3.57 | 3.41 | 3.57 | 3.57 | +0.17 (+5%) | 24,404,024 |
| 11 Aug 2023 | CNY | 3.34 | 3.48 | 3.3 | 3.4 | 3.4 | +0.06 (+1.80%) | 40,120,571 |
| 10 Aug 2023 | CNY | 3.17 | 3.39 | 3.09 | 3.34 | 3.34 | +0.11 (+3.41%) | 66,842,326 |
