| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 4.57 | 4.57 | 4.5 | 4.53 | 4.53 | -0.03 (-0.66%) | 1,965,700 |
| 19 Sep 2023 | CNY | 4.54 | 4.58 | 4.51 | 4.56 | 4.56 | +0.03 (+0.66%) | 3,226,851 |
| 18 Sep 2023 | CNY | 4.59 | 4.59 | 4.5 | 4.53 | 4.53 | -0.03 (-0.66%) | 2,482,300 |
| 15 Sep 2023 | CNY | 4.54 | 4.59 | 4.52 | 4.56 | 4.56 | +0.03 (+0.66%) | 2,856,552 |
| 14 Sep 2023 | CNY | 4.53 | 4.55 | 4.5 | 4.53 | 4.53 | +0.01 (+0.22%) | 2,008,820 |
| 13 Sep 2023 | CNY | 4.54 | 4.56 | 4.5 | 4.52 | 4.52 | -0.02 (-0.44%) | 2,432,770 |
| 12 Sep 2023 | CNY | 4.51 | 4.56 | 4.5 | 4.54 | 4.54 | +0.01 (+0.22%) | 1,995,500 |
| 11 Sep 2023 | CNY | 4.54 | 4.56 | 4.5 | 4.53 | 4.53 | 0.0 (0.0%) | 2,539,200 |
| 8 Sep 2023 | CNY | 4.48 | 4.58 | 4.48 | 4.53 | 4.53 | +0.02 (+0.44%) | 2,462,600 |
| 7 Sep 2023 | CNY | 4.57 | 4.58 | 4.49 | 4.51 | 4.51 | -0.05 (-1.10%) | 2,617,100 |
| 6 Sep 2023 | CNY | 4.58 | 4.58 | 4.51 | 4.56 | 4.56 | -0.01 (-0.22%) | 2,730,300 |
| 5 Sep 2023 | CNY | 4.55 | 4.57 | 4.5 | 4.57 | 4.57 | +0.01 (+0.22%) | 2,517,571 |
| 4 Sep 2023 | CNY | 4.45 | 4.57 | 4.35 | 4.56 | 4.56 | +0.13 (+2.93%) | 5,652,000 |
| 1 Sep 2023 | CNY | 4.34 | 4.47 | 4.34 | 4.43 | 4.43 | +0.11 (+2.55%) | 4,195,650 |
| 31 Aug 2023 | CNY | 4.3 | 4.35 | 4.28 | 4.32 | 4.32 | 0.0 (0.0%) | 2,883,551 |
| 30 Aug 2023 | CNY | 4.36 | 4.39 | 4.31 | 4.32 | 4.32 | -0.05 (-1.14%) | 2,832,900 |
| 29 Aug 2023 | CNY | 4.39 | 4.4 | 4.33 | 4.37 | 4.37 | -0.01 (-0.23%) | 2,904,400 |
| 28 Aug 2023 | CNY | 4.34 | 4.46 | 4.31 | 4.38 | 4.38 | +0.16 (+3.79%) | 6,440,130 |
| 25 Aug 2023 | CNY | 4.27 | 4.33 | 4.21 | 4.22 | 4.22 | -0.02 (-0.47%) | 2,562,650 |
| 24 Aug 2023 | CNY | 4.28 | 4.28 | 4.2 | 4.24 | 4.24 | 0.0 (0.0%) | 1,638,252 |
| 23 Aug 2023 | CNY | 4.26 | 4.31 | 4.22 | 4.24 | 4.24 | -0.04 (-0.93%) | 1,698,300 |
| 22 Aug 2023 | CNY | 4.35 | 4.39 | 4.23 | 4.28 | 4.28 | -0.09 (-2.06%) | 2,801,361 |
| 21 Aug 2023 | CNY | 4.37 | 4.43 | 4.34 | 4.37 | 4.37 | +0.01 (+0.23%) | 2,263,901 |
| 18 Aug 2023 | CNY | 4.4 | 4.44 | 4.36 | 4.36 | 4.36 | -0.02 (-0.46%) | 1,476,200 |
| 17 Aug 2023 | CNY | 4.34 | 4.4 | 4.29 | 4.38 | 4.38 | +0.04 (+0.92%) | 1,879,302 |
| 16 Aug 2023 | CNY | 4.37 | 4.39 | 4.34 | 4.34 | 4.34 | -0.03 (-0.69%) | 1,320,400 |
| 15 Aug 2023 | CNY | 4.38 | 4.42 | 4.34 | 4.37 | 4.37 | 0.0 (0.0%) | 1,649,250 |
| 14 Aug 2023 | CNY | 4.4 | 4.43 | 4.34 | 4.37 | 4.37 | -0.04 (-0.91%) | 2,077,201 |
| 11 Aug 2023 | CNY | 4.49 | 4.49 | 4.4 | 4.41 | 4.41 | -0.04 (-0.90%) | 2,191,900 |
| 10 Aug 2023 | CNY | 4.47 | 4.49 | 4.44 | 4.45 | 4.45 | -0.01 (-0.22%) | 1,838,163 |
