| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 4.01 | 4.12 | 3.67 | 3.72 | 3.72 | -0.29 (-7.23%) | 175,226,551 |
| 20 Sep 2023 | CNY | 3.9 | 4.14 | 3.78 | 4.01 | 4.01 | +0.03 (+0.75%) | 118,277,012 |
| 19 Sep 2023 | CNY | 4.05 | 4.22 | 3.98 | 3.98 | 3.98 | -0.13 (-3.16%) | 128,903,508 |
| 18 Sep 2023 | CNY | 4.24 | 4.28 | 3.92 | 4.11 | 4.11 | -0.25 (-5.73%) | 164,053,148 |
| 15 Sep 2023 | CNY | 4.6 | 4.68 | 4.35 | 4.36 | 4.36 | -0.24 (-5.22%) | 189,212,180 |
| 14 Sep 2023 | CNY | 4.59 | 4.86 | 4.36 | 4.6 | 4.6 | +0.05 (+1.10%) | 247,169,436 |
| 13 Sep 2023 | CNY | 4.09 | 4.55 | 4.06 | 4.55 | 4.55 | +0.41 (+9.90%) | 202,059,849 |
| 12 Sep 2023 | CNY | 4.06 | 4.21 | 3.98 | 4.14 | 4.14 | +0.02 (+0.49%) | 159,350,373 |
| 11 Sep 2023 | CNY | 3.86 | 4.2 | 3.81 | 4.12 | 4.12 | +0.17 (+4.30%) | 197,406,262 |
| 8 Sep 2023 | CNY | 3.88 | 4.03 | 3.81 | 3.95 | 3.95 | 0.0 (0.0%) | 111,720,324 |
| 7 Sep 2023 | CNY | 3.85 | 4.07 | 3.77 | 3.95 | 3.95 | +0.06 (+1.54%) | 179,186,857 |
| 6 Sep 2023 | CNY | 3.88 | 3.95 | 3.76 | 3.89 | 3.89 | -0.12 (-2.99%) | 133,970,836 |
| 5 Sep 2023 | CNY | 3.93 | 4.11 | 3.71 | 4.01 | 4.01 | +0.08 (+2.04%) | 178,599,407 |
| 4 Sep 2023 | CNY | 3.88 | 3.98 | 3.86 | 3.93 | 3.93 | +0.05 (+1.29%) | 104,793,650 |
| 1 Sep 2023 | CNY | 3.95 | 3.99 | 3.84 | 3.88 | 3.88 | -0.14 (-3.48%) | 111,239,735 |
| 31 Aug 2023 | CNY | 3.89 | 4.03 | 3.83 | 4.02 | 4.02 | +0.1 (+2.55%) | 151,770,873 |
| 30 Aug 2023 | CNY | 4.24 | 4.25 | 3.83 | 3.92 | 3.92 | -0.33 (-7.76%) | 215,696,871 |
| 29 Aug 2023 | CNY | 4.4 | 4.48 | 4.23 | 4.25 | 4.25 | -0.34 (-7.41%) | 236,331,090 |
| 28 Aug 2023 | CNY | 4.39 | 4.73 | 4.02 | 4.59 | 4.59 | +0.28 (+6.50%) | 276,400,758 |
| 25 Aug 2023 | CNY | 4.6 | 4.85 | 4.22 | 4.31 | 4.31 | -0.37 (-7.91%) | 266,289,672 |
| 24 Aug 2023 | CNY | 4.61 | 5.1 | 4.53 | 4.68 | 4.68 | -0.35 (-6.96%) | 289,198,045 |
| 23 Aug 2023 | CNY | 5.01 | 5.33 | 4.8 | 5.03 | 5.03 | -0.04 (-0.79%) | 358,470,460 |
| 22 Aug 2023 | CNY | 5.07 | 5.07 | 4.7 | 5.07 | 5.07 | +0.46 (+9.98%) | 369,532,239 |
| 21 Aug 2023 | CNY | 4.45 | 4.61 | 4.39 | 4.61 | 4.61 | +0.42 (+10.02%) | 64,805,099 |
| 18 Aug 2023 | CNY | 3.96 | 4.19 | 3.95 | 4.19 | 4.19 | +0.38 (+9.97%) | 170,683,667 |
| 17 Aug 2023 | CNY | 3.55 | 3.81 | 3.49 | 3.81 | 3.81 | +0.35 (+10.12%) | 64,377,253 |
| 16 Aug 2023 | CNY | 3.37 | 3.52 | 3.31 | 3.46 | 3.46 | +0.1 (+2.98%) | 54,461,562 |
| 15 Aug 2023 | CNY | 3.25 | 3.43 | 3.24 | 3.36 | 3.36 | +0.09 (+2.75%) | 47,238,660 |
| 14 Aug 2023 | CNY | 3.21 | 3.27 | 3.18 | 3.27 | 3.27 | 0.0 (0.0%) | 30,754,860 |
| 11 Aug 2023 | CNY | 3.38 | 3.42 | 3.26 | 3.27 | 3.27 | -0.06 (-1.80%) | 30,406,832 |
