| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.52 | 4.54 | 4.46 | 4.48 | 4.48 | -0.04 (-0.88%) | 7,305,300 |
| 13 Oct 2023 | CNY | 4.6 | 4.6 | 4.5 | 4.52 | 4.52 | -0.08 (-1.74%) | 6,710,510 |
| 12 Oct 2023 | CNY | 4.57 | 4.61 | 4.53 | 4.6 | 4.6 | +0.06 (+1.32%) | 7,351,850 |
| 11 Oct 2023 | CNY | 4.53 | 4.58 | 4.49 | 4.54 | 4.54 | 0.0 (0.0%) | 6,104,100 |
| 10 Oct 2023 | CNY | 4.54 | 4.59 | 4.51 | 4.54 | 4.54 | +0.02 (+0.44%) | 5,066,600 |
| 9 Oct 2023 | CNY | 4.59 | 4.6 | 4.51 | 4.52 | 4.52 | -0.07 (-1.53%) | 6,703,820 |
| 28 Sep 2023 | CNY | 4.54 | 4.6 | 4.52 | 4.59 | 4.59 | +0.07 (+1.55%) | 9,269,850 |
| 27 Sep 2023 | CNY | 4.48 | 4.54 | 4.44 | 4.52 | 4.52 | +0.03 (+0.67%) | 4,617,050 |
| 26 Sep 2023 | CNY | 4.53 | 4.54 | 4.47 | 4.49 | 4.49 | -0.05 (-1.10%) | 5,486,000 |
| 25 Sep 2023 | CNY | 4.58 | 4.58 | 4.52 | 4.54 | 4.54 | -0.03 (-0.66%) | 3,328,700 |
| 22 Sep 2023 | CNY | 4.52 | 4.58 | 4.5 | 4.57 | 4.57 | +0.04 (+0.88%) | 4,481,550 |
| 21 Sep 2023 | CNY | 4.53 | 4.55 | 4.5 | 4.53 | 4.53 | +0.01 (+0.22%) | 4,720,730 |
| 20 Sep 2023 | CNY | 4.55 | 4.57 | 4.52 | 4.52 | 4.52 | -0.03 (-0.66%) | 4,722,220 |
| 19 Sep 2023 | CNY | 4.62 | 4.63 | 4.54 | 4.55 | 4.55 | -0.08 (-1.73%) | 9,630,260 |
| 18 Sep 2023 | CNY | 4.61 | 4.66 | 4.56 | 4.63 | 4.63 | +0.02 (+0.43%) | 6,975,630 |
| 15 Sep 2023 | CNY | 4.62 | 4.64 | 4.59 | 4.61 | 4.61 | 0.0 (0.0%) | 5,052,180 |
| 14 Sep 2023 | CNY | 4.65 | 4.67 | 4.58 | 4.61 | 4.61 | -0.03 (-0.65%) | 6,363,550 |
| 13 Sep 2023 | CNY | 4.66 | 4.69 | 4.6 | 4.64 | 4.64 | -0.02 (-0.43%) | 5,957,000 |
| 12 Sep 2023 | CNY | 4.69 | 4.69 | 4.64 | 4.66 | 4.66 | -0.02 (-0.43%) | 4,689,120 |
| 11 Sep 2023 | CNY | 4.64 | 4.7 | 4.61 | 4.68 | 4.68 | +0.03 (+0.65%) | 7,895,010 |
| 8 Sep 2023 | CNY | 4.61 | 4.66 | 4.58 | 4.65 | 4.65 | +0.04 (+0.87%) | 6,003,580 |
| 7 Sep 2023 | CNY | 4.71 | 4.71 | 4.6 | 4.61 | 4.61 | -0.11 (-2.33%) | 7,734,300 |
| 6 Sep 2023 | CNY | 4.64 | 4.72 | 4.62 | 4.72 | 4.72 | +0.09 (+1.94%) | 11,659,030 |
| 5 Sep 2023 | CNY | 4.66 | 4.67 | 4.61 | 4.63 | 4.63 | -0.03 (-0.64%) | 3,860,150 |
| 4 Sep 2023 | CNY | 4.62 | 4.67 | 4.59 | 4.66 | 4.66 | +0.06 (+1.30%) | 9,588,200 |
| 1 Sep 2023 | CNY | 4.6 | 4.62 | 4.56 | 4.6 | 4.6 | -0.01 (-0.22%) | 5,124,000 |
| 31 Aug 2023 | CNY | 4.65 | 4.65 | 4.58 | 4.61 | 4.61 | 0.0 (0.0%) | 5,830,300 |
| 30 Aug 2023 | CNY | 4.64 | 4.66 | 4.59 | 4.61 | 4.61 | -0.04 (-0.86%) | 6,561,760 |
| 29 Aug 2023 | CNY | 4.57 | 4.67 | 4.57 | 4.65 | 4.65 | +0.06 (+1.31%) | 9,002,450 |
| 28 Aug 2023 | CNY | 4.6 | 4.67 | 4.57 | 4.59 | 4.59 | +0.15 (+3.38%) | 20,534,460 |
