| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.17 | 4.25 | 4.08 | 4.18 | 4.18 | +0.01 (+0.24%) | 15,614,170 |
| 13 Oct 2023 | CNY | 4.2 | 4.21 | 4.16 | 4.17 | 4.17 | -0.05 (-1.18%) | 6,465,190 |
| 12 Oct 2023 | CNY | 4.18 | 4.23 | 4.15 | 4.22 | 4.22 | +0.05 (+1.20%) | 8,183,300 |
| 11 Oct 2023 | CNY | 4.2 | 4.23 | 4.15 | 4.17 | 4.17 | 0.0 (0.0%) | 7,834,570 |
| 10 Oct 2023 | CNY | 4.22 | 4.25 | 4.17 | 4.17 | 4.17 | -0.05 (-1.18%) | 7,226,230 |
| 9 Oct 2023 | CNY | 4.26 | 4.27 | 4.2 | 4.22 | 4.22 | -0.06 (-1.40%) | 7,177,300 |
| 28 Sep 2023 | CNY | 4.26 | 4.32 | 4.25 | 4.28 | 4.28 | +0.01 (+0.23%) | 8,074,430 |
| 27 Sep 2023 | CNY | 4.18 | 4.3 | 4.18 | 4.27 | 4.27 | +0.08 (+1.91%) | 13,003,790 |
| 26 Sep 2023 | CNY | 4.23 | 4.24 | 4.17 | 4.19 | 4.19 | -0.02 (-0.48%) | 4,082,900 |
| 25 Sep 2023 | CNY | 4.25 | 4.27 | 4.2 | 4.21 | 4.21 | -0.05 (-1.17%) | 4,535,180 |
| 22 Sep 2023 | CNY | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | +0.07 (+1.67%) | 4,398,860 |
| 21 Sep 2023 | CNY | 4.23 | 4.26 | 4.19 | 4.19 | 4.19 | -0.04 (-0.95%) | 4,260,700 |
| 20 Sep 2023 | CNY | 4.26 | 4.28 | 4.22 | 4.23 | 4.23 | -0.03 (-0.70%) | 4,145,530 |
| 19 Sep 2023 | CNY | 4.29 | 4.29 | 4.23 | 4.26 | 4.26 | -0.03 (-0.70%) | 4,414,200 |
| 18 Sep 2023 | CNY | 4.25 | 4.31 | 4.22 | 4.29 | 4.29 | +0.02 (+0.47%) | 4,261,600 |
| 15 Sep 2023 | CNY | 4.25 | 4.29 | 4.22 | 4.27 | 4.27 | +0.04 (+0.95%) | 5,045,100 |
| 14 Sep 2023 | CNY | 4.3 | 4.3 | 4.21 | 4.23 | 4.23 | -0.07 (-1.63%) | 7,147,400 |
| 13 Sep 2023 | CNY | 4.37 | 4.37 | 4.28 | 4.3 | 4.3 | -0.07 (-1.60%) | 6,641,070 |
| 12 Sep 2023 | CNY | 4.34 | 4.37 | 4.31 | 4.37 | 4.37 | +0.03 (+0.69%) | 6,161,800 |
| 11 Sep 2023 | CNY | 4.3 | 4.36 | 4.26 | 4.34 | 4.34 | +0.04 (+0.93%) | 4,772,310 |
| 8 Sep 2023 | CNY | 4.31 | 4.34 | 4.29 | 4.3 | 4.3 | -0.01 (-0.23%) | 4,939,700 |
| 7 Sep 2023 | CNY | 4.39 | 4.4 | 4.31 | 4.31 | 4.31 | -0.09 (-2.05%) | 6,167,800 |
| 6 Sep 2023 | CNY | 4.4 | 4.41 | 4.36 | 4.4 | 4.4 | 0.0 (0.0%) | 6,058,960 |
| 5 Sep 2023 | CNY | 4.37 | 4.42 | 4.33 | 4.4 | 4.4 | +0.02 (+0.46%) | 8,398,100 |
| 4 Sep 2023 | CNY | 4.31 | 4.39 | 4.31 | 4.38 | 4.38 | +0.07 (+1.62%) | 6,706,100 |
| 1 Sep 2023 | CNY | 4.32 | 4.33 | 4.28 | 4.31 | 4.31 | +0.01 (+0.23%) | 3,789,210 |
| 31 Aug 2023 | CNY | 4.36 | 4.37 | 4.29 | 4.3 | 4.3 | -0.05 (-1.15%) | 4,688,700 |
| 30 Aug 2023 | CNY | 4.33 | 4.37 | 4.32 | 4.35 | 4.35 | +0.01 (+0.23%) | 7,279,200 |
| 29 Aug 2023 | CNY | 4.23 | 4.34 | 4.21 | 4.34 | 4.34 | +0.09 (+2.12%) | 8,430,900 |
| 28 Aug 2023 | CNY | 4.4 | 4.41 | 4.24 | 4.25 | 4.25 | +0.05 (+1.19%) | 11,299,880 |
