| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 4.12 | 4.15 | 4.1 | 4.13 | 4.13 | +0.01 (+0.24%) | 23,577,866 |
| 27 Sep 2023 | CNY | 4.12 | 4.16 | 4.11 | 4.12 | 4.12 | -0.01 (-0.24%) | 24,896,323 |
| 26 Sep 2023 | CNY | 4.16 | 4.17 | 4.12 | 4.13 | 4.13 | -0.03 (-0.72%) | 20,034,372 |
| 25 Sep 2023 | CNY | 4.15 | 4.21 | 4.15 | 4.16 | 4.16 | -0.01 (-0.24%) | 37,431,294 |
| 22 Sep 2023 | CNY | 4.14 | 4.18 | 4.13 | 4.17 | 4.17 | +0.02 (+0.48%) | 28,631,443 |
| 21 Sep 2023 | CNY | 4.17 | 4.18 | 4.14 | 4.15 | 4.15 | -0.03 (-0.72%) | 26,182,317 |
| 20 Sep 2023 | CNY | 4.17 | 4.21 | 4.14 | 4.18 | 4.18 | +0.02 (+0.48%) | 33,867,764 |
| 19 Sep 2023 | CNY | 4.15 | 4.18 | 4.14 | 4.16 | 4.16 | 0.0 (0.0%) | 27,367,254 |
| 18 Sep 2023 | CNY | 4.19 | 4.19 | 4.11 | 4.16 | 4.16 | -0.02 (-0.48%) | 39,682,834 |
| 15 Sep 2023 | CNY | 4.18 | 4.23 | 4.17 | 4.18 | 4.18 | +0.01 (+0.24%) | 33,953,205 |
| 14 Sep 2023 | CNY | 4.14 | 4.18 | 4.12 | 4.17 | 4.17 | +0.04 (+0.97%) | 28,481,487 |
| 13 Sep 2023 | CNY | 4.14 | 4.18 | 4.11 | 4.13 | 4.13 | -0.01 (-0.24%) | 25,638,066 |
| 12 Sep 2023 | CNY | 4.12 | 4.17 | 4.11 | 4.14 | 4.14 | +0.02 (+0.49%) | 32,314,280 |
| 11 Sep 2023 | CNY | 4.08 | 4.13 | 4.05 | 4.12 | 4.12 | +0.04 (+0.98%) | 22,049,226 |
| 8 Sep 2023 | CNY | 4.15 | 4.15 | 4.07 | 4.08 | 4.08 | -0.08 (-1.92%) | 29,062,631 |
| 7 Sep 2023 | CNY | 4.15 | 4.18 | 4.12 | 4.16 | 4.16 | +0.01 (+0.24%) | 31,604,189 |
| 6 Sep 2023 | CNY | 4.17 | 4.18 | 4.12 | 4.15 | 4.15 | -0.04 (-0.95%) | 27,850,590 |
| 5 Sep 2023 | CNY | 4.22 | 4.23 | 4.14 | 4.19 | 4.19 | -0.03 (-0.71%) | 33,181,216 |
| 4 Sep 2023 | CNY | 4.06 | 4.22 | 4.06 | 4.22 | 4.22 | +0.17 (+4.20%) | 73,549,930 |
| 1 Sep 2023 | CNY | 4.02 | 4.07 | 4.01 | 4.05 | 4.05 | +0.04 (+1.00%) | 30,023,129 |
| 31 Aug 2023 | CNY | 4.05 | 4.09 | 4 | 4.01 | 4.01 | -0.04 (-0.99%) | 31,342,266 |
| 30 Aug 2023 | CNY | 4.11 | 4.12 | 4.04 | 4.05 | 4.05 | -0.06 (-1.46%) | 36,934,485 |
| 29 Aug 2023 | CNY | 4.13 | 4.16 | 4.06 | 4.11 | 4.11 | -0.04 (-0.96%) | 54,323,900 |
| 28 Aug 2023 | CNY | 4.23 | 4.23 | 4.12 | 4.15 | 4.15 | +0.11 (+2.72%) | 58,107,343 |
| 25 Aug 2023 | CNY | 3.99 | 4.08 | 3.95 | 4.04 | 4.04 | +0.04 (+1%) | 33,680,940 |
| 24 Aug 2023 | CNY | 4.05 | 4.09 | 3.99 | 4 | 4 | -0.04 (-0.99%) | 36,505,564 |
| 23 Aug 2023 | CNY | 4.1 | 4.1 | 4.03 | 4.04 | 4.04 | -0.06 (-1.46%) | 33,087,851 |
| 22 Aug 2023 | CNY | 4.07 | 4.15 | 4.05 | 4.1 | 4.1 | +0.06 (+1.49%) | 42,631,512 |
| 21 Aug 2023 | CNY | 4.06 | 4.12 | 4.04 | 4.04 | 4.04 | -0.03 (-0.74%) | 26,487,348 |
| 18 Aug 2023 | CNY | 4.06 | 4.16 | 4.06 | 4.07 | 4.07 | 0.0 (0.0%) | 36,142,573 |
