| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 4.13 | 4.15 | 4.09 | 4.1 | 4.1 | -0.01 (-0.24%) | 9,160,752 |
| 27 Sep 2023 | CNY | 4.03 | 4.14 | 4.01 | 4.11 | 4.11 | +0.1 (+2.49%) | 14,688,900 |
| 26 Sep 2023 | CNY | 4.07 | 4.08 | 4.01 | 4.01 | 4.01 | -0.06 (-1.47%) | 6,162,501 |
| 25 Sep 2023 | CNY | 4.03 | 4.09 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 8,888,650 |
| 22 Sep 2023 | CNY | 4.02 | 4.06 | 3.96 | 4.05 | 4.05 | +0.05 (+1.25%) | 8,982,630 |
| 21 Sep 2023 | CNY | 4.01 | 4.05 | 3.97 | 4 | 4 | -0.04 (-0.99%) | 7,547,050 |
| 20 Sep 2023 | CNY | 4.03 | 4.09 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 7,326,700 |
| 19 Sep 2023 | CNY | 4.06 | 4.09 | 4.03 | 4.04 | 4.04 | -0.01 (-0.25%) | 8,389,150 |
| 18 Sep 2023 | CNY | 4.07 | 4.08 | 4.01 | 4.05 | 4.05 | -0.01 (-0.25%) | 9,137,751 |
| 15 Sep 2023 | CNY | 3.98 | 4.08 | 3.96 | 4.06 | 4.06 | +0.1 (+2.53%) | 15,297,454 |
| 14 Sep 2023 | CNY | 3.96 | 4.02 | 3.94 | 3.96 | 3.96 | -0.01 (-0.25%) | 7,213,506 |
| 13 Sep 2023 | CNY | 4.02 | 4.06 | 3.95 | 3.97 | 3.97 | -0.08 (-1.98%) | 8,707,702 |
| 12 Sep 2023 | CNY | 4.01 | 4.07 | 3.98 | 4.05 | 4.05 | +0.06 (+1.50%) | 10,627,043 |
| 11 Sep 2023 | CNY | 3.95 | 4.02 | 3.9 | 3.99 | 3.99 | +0.08 (+2.05%) | 11,490,817 |
| 8 Sep 2023 | CNY | 3.91 | 3.94 | 3.89 | 3.91 | 3.91 | +0.01 (+0.26%) | 5,656,762 |
| 7 Sep 2023 | CNY | 3.97 | 3.97 | 3.89 | 3.9 | 3.9 | -0.06 (-1.52%) | 7,941,800 |
| 6 Sep 2023 | CNY | 3.98 | 3.99 | 3.93 | 3.96 | 3.96 | -0.01 (-0.25%) | 7,014,253 |
| 5 Sep 2023 | CNY | 4.03 | 4.04 | 3.94 | 3.97 | 3.97 | -0.05 (-1.24%) | 7,453,000 |
| 4 Sep 2023 | CNY | 3.97 | 4.02 | 3.94 | 4.02 | 4.02 | +0.09 (+2.29%) | 10,132,401 |
| 1 Sep 2023 | CNY | 4.01 | 4.01 | 3.92 | 3.93 | 3.93 | -0.06 (-1.50%) | 9,309,101 |
| 31 Aug 2023 | CNY | 4.01 | 4.02 | 3.9 | 3.99 | 3.99 | -0.03 (-0.75%) | 13,784,000 |
| 30 Aug 2023 | CNY | 4 | 4.09 | 3.97 | 4.02 | 4.02 | +0.03 (+0.75%) | 16,471,934 |
| 29 Aug 2023 | CNY | 3.87 | 3.99 | 3.85 | 3.99 | 3.99 | +0.13 (+3.37%) | 14,632,623 |
| 28 Aug 2023 | CNY | 4.01 | 4.05 | 3.82 | 3.86 | 3.86 | +0.02 (+0.52%) | 31,009,807 |
| 25 Aug 2023 | CNY | 3.88 | 3.93 | 3.8 | 3.84 | 3.84 | -0.04 (-1.03%) | 14,392,450 |
| 24 Aug 2023 | CNY | 4.02 | 4.07 | 3.85 | 3.88 | 3.88 | -0.13 (-3.24%) | 29,597,053 |
| 23 Aug 2023 | CNY | 4.11 | 4.12 | 4 | 4.01 | 4.01 | -0.06 (-1.47%) | 7,784,311 |
| 22 Aug 2023 | CNY | 4.12 | 4.15 | 4 | 4.07 | 4.07 | -0.05 (-1.21%) | 13,120,141 |
| 21 Aug 2023 | CNY | 4.15 | 4.24 | 4.11 | 4.12 | 4.12 | -0.06 (-1.44%) | 10,718,740 |
| 18 Aug 2023 | CNY | 4.3 | 4.31 | 4.13 | 4.18 | 4.18 | -0.06 (-1.42%) | 17,609,284 |
