| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.06 | 4.09 | 4.03 | 4.04 | 4.04 | -0.03 (-0.74%) | 8,478,380 |
| 13 Oct 2023 | CNY | 4.09 | 4.11 | 4.05 | 4.07 | 4.07 | -0.05 (-1.21%) | 8,768,010 |
| 12 Oct 2023 | CNY | 4.07 | 4.12 | 4.05 | 4.12 | 4.12 | +0.08 (+1.98%) | 13,711,060 |
| 11 Oct 2023 | CNY | 4.07 | 4.09 | 4.02 | 4.04 | 4.04 | -0.02 (-0.49%) | 10,436,010 |
| 10 Oct 2023 | CNY | 4.08 | 4.12 | 4.05 | 4.06 | 4.06 | -0.01 (-0.25%) | 10,302,670 |
| 9 Oct 2023 | CNY | 4.15 | 4.16 | 4.05 | 4.07 | 4.07 | -0.07 (-1.69%) | 16,286,880 |
| 28 Sep 2023 | CNY | 4.2 | 4.22 | 4.13 | 4.14 | 4.14 | -0.07 (-1.66%) | 14,538,310 |
| 27 Sep 2023 | CNY | 4.18 | 4.24 | 4.16 | 4.21 | 4.21 | +0.04 (+0.96%) | 9,378,410 |
| 26 Sep 2023 | CNY | 4.23 | 4.23 | 4.16 | 4.17 | 4.17 | -0.07 (-1.65%) | 10,453,180 |
| 25 Sep 2023 | CNY | 4.22 | 4.25 | 4.19 | 4.24 | 4.24 | +0.01 (+0.24%) | 11,140,000 |
| 22 Sep 2023 | CNY | 4.17 | 4.24 | 4.15 | 4.23 | 4.23 | +0.06 (+1.44%) | 10,643,020 |
| 21 Sep 2023 | CNY | 4.23 | 4.24 | 4.16 | 4.17 | 4.17 | -0.06 (-1.42%) | 10,194,100 |
| 20 Sep 2023 | CNY | 4.21 | 4.26 | 4.21 | 4.23 | 4.23 | 0.0 (0.0%) | 8,343,340 |
| 19 Sep 2023 | CNY | 4.22 | 4.27 | 4.21 | 4.23 | 4.23 | +0.01 (+0.24%) | 11,317,680 |
| 18 Sep 2023 | CNY | 4.28 | 4.29 | 4.17 | 4.22 | 4.22 | -0.06 (-1.40%) | 17,242,500 |
| 15 Sep 2023 | CNY | 4.25 | 4.29 | 4.22 | 4.28 | 4.28 | +0.05 (+1.18%) | 14,594,380 |
| 14 Sep 2023 | CNY | 4.23 | 4.26 | 4.2 | 4.23 | 4.23 | +0.01 (+0.24%) | 9,545,440 |
| 13 Sep 2023 | CNY | 4.23 | 4.26 | 4.21 | 4.22 | 4.22 | -0.03 (-0.71%) | 7,174,420 |
| 12 Sep 2023 | CNY | 4.24 | 4.27 | 4.22 | 4.25 | 4.25 | +0.01 (+0.24%) | 9,532,560 |
| 11 Sep 2023 | CNY | 4.18 | 4.28 | 4.14 | 4.24 | 4.24 | +0.07 (+1.68%) | 15,105,540 |
| 8 Sep 2023 | CNY | 4.16 | 4.19 | 4.14 | 4.17 | 4.17 | 0.0 (0.0%) | 8,002,400 |
| 7 Sep 2023 | CNY | 4.22 | 4.22 | 4.15 | 4.17 | 4.17 | -0.04 (-0.95%) | 10,665,200 |
| 6 Sep 2023 | CNY | 4.22 | 4.25 | 4.18 | 4.21 | 4.21 | -0.01 (-0.24%) | 9,601,300 |
| 5 Sep 2023 | CNY | 4.28 | 4.29 | 4.2 | 4.22 | 4.22 | -0.07 (-1.63%) | 14,375,630 |
| 4 Sep 2023 | CNY | 4.16 | 4.3 | 4.16 | 4.29 | 4.29 | +0.13 (+3.13%) | 20,995,840 |
| 1 Sep 2023 | CNY | 4.15 | 4.18 | 4.12 | 4.16 | 4.16 | +0.01 (+0.24%) | 17,126,640 |
| 31 Aug 2023 | CNY | 4.31 | 4.34 | 4.14 | 4.15 | 4.15 | -0.16 (-3.71%) | 30,004,460 |
| 30 Aug 2023 | CNY | 4.4 | 4.42 | 4.31 | 4.31 | 4.31 | -0.11 (-2.49%) | 22,497,540 |
| 29 Aug 2023 | CNY | 4.41 | 4.46 | 4.29 | 4.42 | 4.42 | -0.02 (-0.45%) | 38,944,720 |
| 28 Aug 2023 | CNY | 4.6 | 4.6 | 4.42 | 4.44 | 4.44 | +0.17 (+3.98%) | 60,589,200 |
