| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 3.35 | 3.35 | 3.25 | 3.26 | 3.26 | -0.09 (-2.69%) | 11,412,300 |
| 28 Sep 2023 | CNY | 3.29 | 3.37 | 3.28 | 3.35 | 3.35 | +0.05 (+1.52%) | 9,457,900 |
| 27 Sep 2023 | CNY | 3.3 | 3.32 | 3.26 | 3.3 | 3.3 | 0.0 (0.0%) | 6,155,860 |
| 26 Sep 2023 | CNY | 3.37 | 3.38 | 3.29 | 3.3 | 3.3 | -0.09 (-2.65%) | 11,748,400 |
| 25 Sep 2023 | CNY | 3.32 | 3.43 | 3.31 | 3.39 | 3.39 | +0.06 (+1.80%) | 17,358,721 |
| 22 Sep 2023 | CNY | 3.27 | 3.34 | 3.27 | 3.33 | 3.33 | +0.04 (+1.22%) | 9,894,940 |
| 21 Sep 2023 | CNY | 3.27 | 3.3 | 3.25 | 3.29 | 3.29 | 0.0 (0.0%) | 5,309,200 |
| 20 Sep 2023 | CNY | 3.29 | 3.32 | 3.28 | 3.29 | 3.29 | -0.02 (-0.60%) | 6,469,600 |
| 19 Sep 2023 | CNY | 3.29 | 3.32 | 3.29 | 3.31 | 3.31 | +0.01 (+0.30%) | 5,118,500 |
| 18 Sep 2023 | CNY | 3.31 | 3.32 | 3.28 | 3.3 | 3.3 | -0.03 (-0.90%) | 5,637,005 |
| 15 Sep 2023 | CNY | 3.27 | 3.33 | 3.27 | 3.33 | 3.33 | +0.06 (+1.83%) | 8,252,585 |
| 14 Sep 2023 | CNY | 3.32 | 3.32 | 3.26 | 3.27 | 3.27 | -0.04 (-1.21%) | 5,047,374 |
| 13 Sep 2023 | CNY | 3.35 | 3.36 | 3.28 | 3.31 | 3.31 | -0.01 (-0.30%) | 9,104,585 |
| 12 Sep 2023 | CNY | 3.27 | 3.33 | 3.25 | 3.32 | 3.32 | +0.05 (+1.53%) | 6,864,703 |
| 11 Sep 2023 | CNY | 3.27 | 3.3 | 3.24 | 3.27 | 3.27 | 0.0 (0.0%) | 5,710,900 |
| 8 Sep 2023 | CNY | 3.28 | 3.3 | 3.26 | 3.27 | 3.27 | -0.02 (-0.61%) | 4,395,977 |
| 7 Sep 2023 | CNY | 3.32 | 3.33 | 3.29 | 3.29 | 3.29 | -0.02 (-0.60%) | 6,010,800 |
| 6 Sep 2023 | CNY | 3.32 | 3.34 | 3.28 | 3.31 | 3.31 | +0.02 (+0.61%) | 6,101,513 |
| 5 Sep 2023 | CNY | 3.36 | 3.36 | 3.29 | 3.29 | 3.29 | -0.07 (-2.08%) | 7,813,320 |
| 4 Sep 2023 | CNY | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | +0.03 (+0.90%) | 9,387,220 |
| 1 Sep 2023 | CNY | 3.25 | 3.34 | 3.24 | 3.33 | 3.33 | +0.08 (+2.46%) | 12,525,540 |
| 31 Aug 2023 | CNY | 3.28 | 3.28 | 3.24 | 3.25 | 3.25 | -0.04 (-1.22%) | 5,383,520 |
| 30 Aug 2023 | CNY | 3.25 | 3.32 | 3.25 | 3.29 | 3.29 | +0.02 (+0.61%) | 9,918,160 |
| 29 Aug 2023 | CNY | 3.24 | 3.28 | 3.23 | 3.27 | 3.27 | +0.03 (+0.93%) | 6,953,080 |
| 28 Aug 2023 | CNY | 3.28 | 3.32 | 3.23 | 3.24 | 3.24 | +0.08 (+2.53%) | 13,716,580 |
| 25 Aug 2023 | CNY | 3.14 | 3.24 | 3.13 | 3.16 | 3.16 | +0.01 (+0.32%) | 5,705,780 |
| 24 Aug 2023 | CNY | 3.19 | 3.21 | 3.15 | 3.15 | 3.15 | -0.04 (-1.25%) | 4,426,200 |
| 23 Aug 2023 | CNY | 3.25 | 3.26 | 3.19 | 3.19 | 3.19 | -0.04 (-1.24%) | 5,407,680 |
| 22 Aug 2023 | CNY | 3.31 | 3.31 | 3.2 | 3.23 | 3.23 | -0.06 (-1.82%) | 6,895,000 |
| 21 Aug 2023 | CNY | 3.28 | 3.33 | 3.27 | 3.29 | 3.29 | +0.01 (+0.30%) | 6,271,333 |
