| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 4.27 | 4.19 | 4.2 | 4.26 | 4.26 | +0.05 (+1.19%) | 7,344,170 |
| 21 Sep 2023 | CNY | 4.26 | 4.21 | 4.24 | 4.21 | 4.21 | -0.03 (-0.71%) | 7,262,610 |
| 20 Sep 2023 | CNY | 4.28 | 4.23 | 4.26 | 4.24 | 4.24 | -0.04 (-0.93%) | 4,910,300 |
| 19 Sep 2023 | CNY | 4.29 | 4.25 | 4.26 | 4.28 | 4.28 | +0.02 (+0.47%) | 7,809,760 |
| 18 Sep 2023 | CNY | 4.27 | 4.21 | 4.24 | 4.26 | 4.26 | +0.01 (+0.24%) | 9,425,900 |
| 15 Sep 2023 | CNY | 4.27 | 4.23 | 4.27 | 4.25 | 4.25 | -0.01 (-0.23%) | 6,714,800 |
| 14 Sep 2023 | CNY | 4.27 | 4.22 | 4.25 | 4.26 | 4.26 | +0.03 (+0.71%) | 7,116,400 |
| 13 Sep 2023 | CNY | 4.26 | 4.21 | 4.24 | 4.23 | 4.23 | -0.01 (-0.24%) | 7,473,160 |
| 12 Sep 2023 | CNY | 4.28 | 4.23 | 4.28 | 4.24 | 4.24 | -0.03 (-0.70%) | 8,139,000 |
| 11 Sep 2023 | CNY | 4.29 | 4.25 | 4.28 | 4.27 | 4.27 | +0.01 (+0.23%) | 11,172,450 |
| 8 Sep 2023 | CNY | 4.27 | 4.18 | 4.23 | 4.26 | 4.26 | +0.05 (+1.19%) | 11,781,300 |
| 7 Sep 2023 | CNY | 4.28 | 4.2 | 4.26 | 4.21 | 4.21 | -0.05 (-1.17%) | 9,427,440 |
| 6 Sep 2023 | CNY | 4.27 | 4.22 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 6,729,950 |
| 5 Sep 2023 | CNY | 4.29 | 4.23 | 4.26 | 4.26 | 4.26 | -0.01 (-0.23%) | 12,632,150 |
| 4 Sep 2023 | CNY | 4.28 | 4.19 | 4.2 | 4.27 | 4.27 | +0.08 (+1.91%) | 13,186,000 |
| 1 Sep 2023 | CNY | 4.22 | 4.16 | 4.18 | 4.19 | 4.19 | 0.0 (0.0%) | 12,478,100 |
| 31 Aug 2023 | CNY | 4.29 | 4.18 | 4.26 | 4.19 | 4.19 | -0.09 (-2.10%) | 19,996,100 |
| 30 Aug 2023 | CNY | 4.36 | 4.28 | 4.34 | 4.28 | 4.28 | -0.07 (-1.61%) | 17,486,580 |
| 29 Aug 2023 | CNY | 4.41 | 4.29 | 4.38 | 4.35 | 4.35 | -0.06 (-1.36%) | 25,492,840 |
| 28 Aug 2023 | CNY | 4.6 | 4.38 | 4.52 | 4.41 | 4.41 | +0.14 (+3.28%) | 30,119,260 |
| 25 Aug 2023 | CNY | 4.37 | 4.24 | 4.25 | 4.27 | 4.27 | -0.02 (-0.47%) | 13,355,720 |
| 24 Aug 2023 | CNY | 4.33 | 4.26 | 4.27 | 4.29 | 4.29 | -0.02 (-0.46%) | 9,240,590 |
| 23 Aug 2023 | CNY | 4.37 | 4.29 | 4.34 | 4.31 | 4.31 | -0.05 (-1.15%) | 9,048,300 |
| 22 Aug 2023 | CNY | 4.4 | 4.31 | 4.38 | 4.36 | 4.36 | 0.0 (0.0%) | 11,660,700 |
| 21 Aug 2023 | CNY | 4.46 | 4.36 | 4.38 | 4.36 | 4.36 | -0.04 (-0.91%) | 9,655,000 |
| 18 Aug 2023 | CNY | 4.48 | 4.4 | 4.44 | 4.4 | 4.4 | -0.03 (-0.68%) | 9,879,390 |
| 17 Aug 2023 | CNY | 4.47 | 4.38 | 4.46 | 4.43 | 4.43 | -0.05 (-1.12%) | 12,811,200 |
| 16 Aug 2023 | CNY | 4.51 | 4.41 | 4.42 | 4.48 | 4.48 | +0.05 (+1.13%) | 9,972,700 |
| 15 Aug 2023 | CNY | 4.47 | 4.4 | 4.44 | 4.43 | 4.43 | -0.01 (-0.23%) | 11,320,000 |
| 14 Aug 2023 | CNY | 4.47 | 4.38 | 4.45 | 4.44 | 4.44 | -0.03 (-0.67%) | 13,259,230 |
