| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 4.7 | 4.72 | 4.64 | 4.65 | 4.65 | -0.04 (-0.85%) | 8,263,141 |
| 27 Sep 2023 | CNY | 4.65 | 4.7 | 4.62 | 4.69 | 4.69 | +0.03 (+0.64%) | 7,336,341 |
| 26 Sep 2023 | CNY | 4.62 | 4.69 | 4.62 | 4.66 | 4.66 | 0.0 (0.0%) | 6,513,600 |
| 25 Sep 2023 | CNY | 4.61 | 4.7 | 4.6 | 4.66 | 4.66 | +0.05 (+1.08%) | 10,256,500 |
| 22 Sep 2023 | CNY | 4.54 | 4.64 | 4.51 | 4.61 | 4.61 | +0.07 (+1.54%) | 7,423,100 |
| 21 Sep 2023 | CNY | 4.58 | 4.58 | 4.52 | 4.54 | 4.54 | -0.04 (-0.87%) | 6,395,300 |
| 20 Sep 2023 | CNY | 4.59 | 4.65 | 4.55 | 4.58 | 4.58 | -0.01 (-0.22%) | 6,943,850 |
| 19 Sep 2023 | CNY | 4.6 | 4.65 | 4.57 | 4.59 | 4.59 | 0.0 (0.0%) | 7,036,103 |
| 18 Sep 2023 | CNY | 4.59 | 4.62 | 4.55 | 4.59 | 4.59 | 0.0 (0.0%) | 7,068,300 |
| 15 Sep 2023 | CNY | 4.53 | 4.61 | 4.51 | 4.59 | 4.59 | +0.07 (+1.55%) | 13,521,956 |
| 14 Sep 2023 | CNY | 4.51 | 4.54 | 4.48 | 4.52 | 4.52 | +0.01 (+0.22%) | 6,832,200 |
| 13 Sep 2023 | CNY | 4.56 | 4.59 | 4.47 | 4.51 | 4.51 | -0.06 (-1.31%) | 10,514,800 |
| 12 Sep 2023 | CNY | 4.52 | 4.6 | 4.51 | 4.57 | 4.57 | +0.05 (+1.11%) | 11,869,300 |
| 11 Sep 2023 | CNY | 4.41 | 4.58 | 4.38 | 4.52 | 4.52 | +0.11 (+2.49%) | 14,633,578 |
| 8 Sep 2023 | CNY | 4.37 | 4.44 | 4.35 | 4.41 | 4.41 | +0.03 (+0.68%) | 5,399,150 |
| 7 Sep 2023 | CNY | 4.47 | 4.47 | 4.37 | 4.38 | 4.38 | -0.09 (-2.01%) | 8,658,800 |
| 6 Sep 2023 | CNY | 4.45 | 4.49 | 4.42 | 4.47 | 4.47 | +0.01 (+0.22%) | 5,836,255 |
| 5 Sep 2023 | CNY | 4.52 | 4.54 | 4.45 | 4.46 | 4.46 | -0.08 (-1.76%) | 9,574,372 |
| 4 Sep 2023 | CNY | 4.41 | 4.55 | 4.41 | 4.54 | 4.54 | +0.14 (+3.18%) | 15,002,795 |
| 1 Sep 2023 | CNY | 4.4 | 4.41 | 4.36 | 4.4 | 4.4 | +0.02 (+0.46%) | 6,032,350 |
| 31 Aug 2023 | CNY | 4.41 | 4.42 | 4.31 | 4.38 | 4.38 | -0.02 (-0.45%) | 14,707,418 |
| 30 Aug 2023 | CNY | 4.46 | 4.48 | 4.38 | 4.4 | 4.4 | -0.06 (-1.35%) | 13,842,413 |
| 29 Aug 2023 | CNY | 4.41 | 4.46 | 4.37 | 4.46 | 4.46 | +0.06 (+1.36%) | 13,471,800 |
| 28 Aug 2023 | CNY | 4.55 | 4.59 | 4.39 | 4.4 | 4.4 | +0.01 (+0.23%) | 14,872,523 |
| 25 Aug 2023 | CNY | 4.41 | 4.5 | 4.36 | 4.39 | 4.39 | -0.02 (-0.45%) | 11,343,890 |
| 24 Aug 2023 | CNY | 4.42 | 4.49 | 4.36 | 4.41 | 4.41 | +0.01 (+0.23%) | 10,948,700 |
| 23 Aug 2023 | CNY | 4.52 | 4.57 | 4.39 | 4.4 | 4.4 | -0.14 (-3.08%) | 12,555,902 |
| 22 Aug 2023 | CNY | 4.64 | 4.66 | 4.46 | 4.54 | 4.54 | -0.09 (-1.94%) | 16,222,305 |
| 21 Aug 2023 | CNY | 4.65 | 4.71 | 4.61 | 4.63 | 4.63 | -0.03 (-0.64%) | 9,033,503 |
| 18 Aug 2023 | CNY | 4.92 | 4.92 | 4.64 | 4.66 | 4.66 | -0.22 (-4.51%) | 20,617,076 |
