| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 4.03 | 4.09 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 2,173,600 |
| 11 Sep 2023 | CNY | 4.02 | 4.07 | 3.98 | 4.05 | 4.05 | +0.02 (+0.50%) | 2,782,050 |
| 8 Sep 2023 | CNY | 4.02 | 4.05 | 3.96 | 4.03 | 4.03 | +0.01 (+0.25%) | 2,824,195 |
| 7 Sep 2023 | CNY | 4.1 | 4.12 | 4 | 4.02 | 4.02 | -0.08 (-1.95%) | 3,950,101 |
| 6 Sep 2023 | CNY | 4.1 | 4.16 | 4.06 | 4.1 | 4.1 | -0.01 (-0.24%) | 4,068,400 |
| 5 Sep 2023 | CNY | 4.23 | 4.26 | 4.11 | 4.11 | 4.11 | -0.15 (-3.52%) | 5,845,195 |
| 4 Sep 2023 | CNY | 4.26 | 4.32 | 4.23 | 4.26 | 4.26 | -0.03 (-0.70%) | 4,003,138 |
| 1 Sep 2023 | CNY | 4.16 | 4.29 | 4.12 | 4.29 | 4.29 | +0.13 (+3.13%) | 6,034,950 |
| 31 Aug 2023 | CNY | 4.18 | 4.23 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 2,877,078 |
| 30 Aug 2023 | CNY | 4.13 | 4.28 | 4.1 | 4.19 | 4.19 | +0.04 (+0.96%) | 6,456,700 |
| 29 Aug 2023 | CNY | 3.91 | 4.15 | 3.9 | 4.15 | 4.15 | +0.2 (+5.06%) | 8,739,468 |
| 28 Aug 2023 | CNY | 4.15 | 4.15 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 5,724,968 |
| 25 Aug 2023 | CNY | 4.02 | 4.08 | 3.95 | 3.95 | 3.95 | -0.11 (-2.71%) | 4,641,028 |
| 24 Aug 2023 | CNY | 4.02 | 4.12 | 4.01 | 4.06 | 4.06 | +0.06 (+1.50%) | 4,576,868 |
| 23 Aug 2023 | CNY | 4.15 | 4.16 | 4 | 4 | 4 | -0.15 (-3.61%) | 3,863,318 |
| 22 Aug 2023 | CNY | 4.34 | 4.34 | 4.07 | 4.15 | 4.15 | -0.13 (-3.04%) | 5,480,581 |
| 21 Aug 2023 | CNY | 4.39 | 4.41 | 4.27 | 4.28 | 4.28 | -0.13 (-2.95%) | 4,721,450 |
| 18 Aug 2023 | CNY | 4.37 | 4.5 | 4.36 | 4.41 | 4.41 | +0.04 (+0.92%) | 5,941,850 |
| 17 Aug 2023 | CNY | 4.28 | 4.39 | 4.28 | 4.37 | 4.37 | +0.06 (+1.39%) | 3,165,650 |
| 16 Aug 2023 | CNY | 4.45 | 4.45 | 4.28 | 4.31 | 4.31 | -0.2 (-4.43%) | 6,931,601 |
| 15 Aug 2023 | CNY | 4.45 | 4.64 | 4.44 | 4.51 | 4.51 | +0.08 (+1.81%) | 8,099,808 |
| 14 Aug 2023 | CNY | 4.41 | 4.48 | 4.37 | 4.43 | 4.43 | -0.03 (-0.67%) | 4,103,501 |
| 11 Aug 2023 | CNY | 4.42 | 4.49 | 4.37 | 4.46 | 4.46 | +0.01 (+0.22%) | 5,789,715 |
| 10 Aug 2023 | CNY | 4.38 | 4.48 | 4.37 | 4.45 | 4.45 | +0.04 (+0.91%) | 4,726,450 |
| 9 Aug 2023 | CNY | 4.49 | 4.53 | 4.39 | 4.41 | 4.41 | -0.09 (-2%) | 6,193,626 |
| 8 Aug 2023 | CNY | 4.48 | 4.57 | 4.45 | 4.5 | 4.5 | +0.01 (+0.22%) | 5,440,908 |
| 7 Aug 2023 | CNY | 4.68 | 4.68 | 4.48 | 4.49 | 4.49 | -0.23 (-4.87%) | 10,240,010 |
| 4 Aug 2023 | CNY | 4.82 | 4.91 | 4.72 | 4.72 | 4.72 | -0.09 (-1.87%) | 12,322,708 |
| 3 Aug 2023 | CNY | 4.54 | 4.81 | 4.5 | 4.81 | 4.81 | +0.23 (+5.02%) | 16,069,111 |
| 2 Aug 2023 | CNY | 4.57 | 4.65 | 4.55 | 4.58 | 4.58 | 0.0 (0.0%) | 4,157,750 |
