| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 4.35 | 4.36 | 4.31 | 4.32 | 4.32 | -0.03 (-0.69%) | 14,275,600 |
| 20 Sep 2023 | CNY | 4.38 | 4.39 | 4.35 | 4.35 | 4.35 | -0.04 (-0.91%) | 12,195,718 |
| 19 Sep 2023 | CNY | 4.36 | 4.41 | 4.36 | 4.39 | 4.39 | +0.01 (+0.23%) | 15,135,000 |
| 18 Sep 2023 | CNY | 4.36 | 4.38 | 4.34 | 4.38 | 4.38 | +0.01 (+0.23%) | 14,636,909 |
| 15 Sep 2023 | CNY | 4.36 | 4.39 | 4.35 | 4.37 | 4.37 | +0.01 (+0.23%) | 12,437,800 |
| 14 Sep 2023 | CNY | 4.36 | 4.37 | 4.34 | 4.36 | 4.36 | -0.01 (-0.23%) | 11,891,500 |
| 13 Sep 2023 | CNY | 4.37 | 4.4 | 4.35 | 4.37 | 4.37 | 0.0 (0.0%) | 14,517,100 |
| 12 Sep 2023 | CNY | 4.39 | 4.4 | 4.37 | 4.37 | 4.37 | -0.03 (-0.68%) | 10,159,106 |
| 11 Sep 2023 | CNY | 4.35 | 4.41 | 4.34 | 4.4 | 4.4 | +0.04 (+0.92%) | 15,416,785 |
| 8 Sep 2023 | CNY | 4.34 | 4.37 | 4.31 | 4.36 | 4.36 | +0.03 (+0.69%) | 11,689,800 |
| 7 Sep 2023 | CNY | 4.38 | 4.38 | 4.33 | 4.33 | 4.33 | -0.06 (-1.37%) | 17,159,085 |
| 6 Sep 2023 | CNY | 4.39 | 4.41 | 4.36 | 4.39 | 4.39 | -0.02 (-0.45%) | 15,952,994 |
| 5 Sep 2023 | CNY | 4.43 | 4.44 | 4.4 | 4.41 | 4.41 | -0.04 (-0.90%) | 20,351,800 |
| 4 Sep 2023 | CNY | 4.38 | 4.45 | 4.37 | 4.45 | 4.45 | +0.06 (+1.37%) | 27,907,500 |
| 1 Sep 2023 | CNY | 4.35 | 4.4 | 4.33 | 4.39 | 4.39 | +0.04 (+0.92%) | 23,837,900 |
| 31 Aug 2023 | CNY | 4.36 | 4.36 | 4.31 | 4.35 | 4.35 | -0.01 (-0.23%) | 21,986,498 |
| 30 Aug 2023 | CNY | 4.37 | 4.41 | 4.34 | 4.36 | 4.36 | -0.03 (-0.68%) | 30,872,870 |
| 29 Aug 2023 | CNY | 4.31 | 4.39 | 4.29 | 4.39 | 4.39 | +0.08 (+1.86%) | 41,669,648 |
| 28 Aug 2023 | CNY | 4.46 | 4.46 | 4.29 | 4.31 | 4.31 | +0.01 (+0.23%) | 61,728,370 |
| 25 Aug 2023 | CNY | 4.35 | 4.39 | 4.27 | 4.3 | 4.3 | -0.09 (-2.05%) | 46,645,800 |
| 24 Aug 2023 | CNY | 4.57 | 4.59 | 4.38 | 4.39 | 4.39 | -0.19 (-4.15%) | 77,053,770 |
| 23 Aug 2023 | CNY | 4.66 | 4.72 | 4.57 | 4.58 | 4.58 | -0.18 (-3.78%) | 84,301,730 |
| 22 Aug 2023 | CNY | 4.69 | 4.78 | 4.57 | 4.76 | 4.76 | +0.05 (+1.06%) | 131,621,246 |
| 21 Aug 2023 | CNY | 5.09 | 5.2 | 4.69 | 4.71 | 4.71 | -0.19 (-3.88%) | 206,573,823 |
| 18 Aug 2023 | CNY | 4.44 | 4.9 | 4.43 | 4.9 | 4.9 | +0.45 (+10.11%) | 94,857,879 |
| 17 Aug 2023 | CNY | 4.41 | 4.46 | 4.37 | 4.45 | 4.45 | +0.03 (+0.68%) | 11,917,200 |
| 16 Aug 2023 | CNY | 4.41 | 4.44 | 4.39 | 4.42 | 4.42 | 0.0 (0.0%) | 6,694,773 |
| 15 Aug 2023 | CNY | 4.43 | 4.44 | 4.37 | 4.42 | 4.42 | -0.02 (-0.45%) | 13,697,384 |
| 14 Aug 2023 | CNY | 4.43 | 4.44 | 4.39 | 4.44 | 4.44 | 0.0 (0.0%) | 12,383,878 |
| 11 Aug 2023 | CNY | 4.51 | 4.52 | 4.44 | 4.44 | 4.44 | -0.08 (-1.77%) | 14,255,800 |
