| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 4.13 | 4.16 | 4.13 | 4.15 | 4.15 | 0.0 (0.0%) | 7,946,300 |
| 27 Sep 2023 | CNY | 4.1 | 4.17 | 4.09 | 4.15 | 4.15 | +0.04 (+0.97%) | 9,597,113 |
| 26 Sep 2023 | CNY | 4.14 | 4.15 | 4.1 | 4.11 | 4.11 | -0.01 (-0.24%) | 7,247,401 |
| 25 Sep 2023 | CNY | 4.14 | 4.15 | 4.1 | 4.12 | 4.12 | -0.03 (-0.72%) | 7,314,441 |
| 22 Sep 2023 | CNY | 4.08 | 4.15 | 4.08 | 4.15 | 4.15 | +0.05 (+1.22%) | 11,961,078 |
| 21 Sep 2023 | CNY | 4.14 | 4.15 | 4.1 | 4.1 | 4.1 | -0.04 (-0.97%) | 8,473,649 |
| 20 Sep 2023 | CNY | 4.16 | 4.18 | 4.13 | 4.14 | 4.14 | -0.04 (-0.96%) | 12,580,425 |
| 19 Sep 2023 | CNY | 4.21 | 4.21 | 4.16 | 4.18 | 4.18 | -0.03 (-0.71%) | 10,975,159 |
| 18 Sep 2023 | CNY | 4.19 | 4.23 | 4.16 | 4.21 | 4.21 | +0.03 (+0.72%) | 10,228,460 |
| 15 Sep 2023 | CNY | 4.18 | 4.2 | 4.16 | 4.18 | 4.18 | +0.01 (+0.24%) | 6,969,786 |
| 14 Sep 2023 | CNY | 4.2 | 4.21 | 4.15 | 4.17 | 4.17 | -0.03 (-0.71%) | 10,508,000 |
| 13 Sep 2023 | CNY | 4.24 | 4.25 | 4.18 | 4.2 | 4.2 | -0.04 (-0.94%) | 10,180,952 |
| 12 Sep 2023 | CNY | 4.22 | 4.26 | 4.21 | 4.24 | 4.24 | +0.01 (+0.24%) | 8,498,504 |
| 11 Sep 2023 | CNY | 4.22 | 4.24 | 4.18 | 4.23 | 4.23 | +0.03 (+0.71%) | 10,713,416 |
| 8 Sep 2023 | CNY | 4.21 | 4.24 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 8,714,899 |
| 7 Sep 2023 | CNY | 4.29 | 4.29 | 4.19 | 4.2 | 4.2 | -0.09 (-2.10%) | 11,207,800 |
| 6 Sep 2023 | CNY | 4.25 | 4.3 | 4.24 | 4.29 | 4.29 | +0.02 (+0.47%) | 9,373,812 |
| 5 Sep 2023 | CNY | 4.29 | 4.3 | 4.23 | 4.27 | 4.27 | -0.02 (-0.47%) | 10,425,352 |
| 4 Sep 2023 | CNY | 4.19 | 4.29 | 4.19 | 4.29 | 4.29 | +0.11 (+2.63%) | 18,107,189 |
| 1 Sep 2023 | CNY | 4.2 | 4.21 | 4.17 | 4.18 | 4.18 | -0.01 (-0.24%) | 12,212,349 |
| 31 Aug 2023 | CNY | 4.22 | 4.24 | 4.18 | 4.19 | 4.19 | -0.05 (-1.18%) | 10,204,890 |
| 30 Aug 2023 | CNY | 4.25 | 4.28 | 4.23 | 4.24 | 4.24 | -0.01 (-0.24%) | 11,496,600 |
| 29 Aug 2023 | CNY | 4.19 | 4.28 | 4.17 | 4.25 | 4.25 | +0.04 (+0.95%) | 19,433,975 |
| 28 Aug 2023 | CNY | 4.37 | 4.4 | 4.2 | 4.21 | 4.21 | +0.02 (+0.48%) | 23,792,742 |
| 25 Aug 2023 | CNY | 4.22 | 4.25 | 4.15 | 4.19 | 4.19 | -0.04 (-0.95%) | 14,565,077 |
| 24 Aug 2023 | CNY | 4.23 | 4.28 | 4.2 | 4.23 | 4.23 | -0.01 (-0.24%) | 9,640,650 |
| 23 Aug 2023 | CNY | 4.28 | 4.28 | 4.22 | 4.24 | 4.24 | -0.04 (-0.93%) | 9,750,117 |
| 22 Aug 2023 | CNY | 4.31 | 4.33 | 4.23 | 4.28 | 4.28 | -0.03 (-0.70%) | 13,591,878 |
| 21 Aug 2023 | CNY | 4.32 | 4.38 | 4.3 | 4.31 | 4.31 | -0.02 (-0.46%) | 10,272,432 |
| 18 Aug 2023 | CNY | 4.37 | 4.39 | 4.32 | 4.33 | 4.33 | -0.04 (-0.92%) | 8,843,124 |
