| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 4.24 | 4.62 | 4.24 | 4.48 | 4.48 | +0.21 (+4.92%) | 52,229,221 |
| 20 Sep 2023 | CNY | 4.18 | 4.4 | 4.17 | 4.27 | 4.27 | +0.07 (+1.67%) | 25,840,030 |
| 19 Sep 2023 | CNY | 4.32 | 4.33 | 4.18 | 4.2 | 4.2 | -0.1 (-2.33%) | 19,280,401 |
| 18 Sep 2023 | CNY | 4.27 | 4.41 | 4.17 | 4.3 | 4.3 | -0.01 (-0.23%) | 25,786,483 |
| 15 Sep 2023 | CNY | 4.42 | 4.48 | 4.28 | 4.31 | 4.31 | -0.13 (-2.93%) | 34,691,063 |
| 14 Sep 2023 | CNY | 4.3 | 4.65 | 4.29 | 4.44 | 4.44 | +0.14 (+3.26%) | 53,721,576 |
| 13 Sep 2023 | CNY | 4.46 | 4.46 | 4.25 | 4.3 | 4.3 | -0.15 (-3.37%) | 20,037,834 |
| 12 Sep 2023 | CNY | 4.5 | 4.53 | 4.42 | 4.45 | 4.45 | -0.06 (-1.33%) | 17,630,100 |
| 11 Sep 2023 | CNY | 4.53 | 4.57 | 4.48 | 4.51 | 4.51 | -0.07 (-1.53%) | 17,853,900 |
| 8 Sep 2023 | CNY | 4.55 | 4.58 | 4.44 | 4.58 | 4.58 | +0.04 (+0.88%) | 22,135,100 |
| 7 Sep 2023 | CNY | 4.55 | 4.61 | 4.51 | 4.54 | 4.54 | -0.06 (-1.30%) | 19,740,782 |
| 6 Sep 2023 | CNY | 4.47 | 4.62 | 4.4 | 4.6 | 4.6 | +0.13 (+2.91%) | 28,300,294 |
| 5 Sep 2023 | CNY | 4.43 | 4.58 | 4.41 | 4.47 | 4.47 | +0.04 (+0.90%) | 26,777,801 |
| 4 Sep 2023 | CNY | 4.39 | 4.44 | 4.35 | 4.43 | 4.43 | +0.05 (+1.14%) | 13,121,001 |
| 1 Sep 2023 | CNY | 4.45 | 4.46 | 4.34 | 4.38 | 4.38 | -0.04 (-0.90%) | 12,303,100 |
| 31 Aug 2023 | CNY | 4.42 | 4.47 | 4.39 | 4.42 | 4.42 | -0.02 (-0.45%) | 18,859,360 |
| 30 Aug 2023 | CNY | 4.36 | 4.45 | 4.34 | 4.44 | 4.44 | +0.1 (+2.30%) | 23,706,901 |
| 29 Aug 2023 | CNY | 4.1 | 4.36 | 4.05 | 4.34 | 4.34 | +0.23 (+5.60%) | 29,453,345 |
| 28 Aug 2023 | CNY | 4.22 | 4.27 | 4.1 | 4.11 | 4.11 | +0.1 (+2.49%) | 24,334,000 |
| 25 Aug 2023 | CNY | 4.15 | 4.18 | 3.99 | 4.01 | 4.01 | -0.17 (-4.07%) | 21,340,460 |
| 24 Aug 2023 | CNY | 4.26 | 4.34 | 4.15 | 4.18 | 4.18 | -0.07 (-1.65%) | 17,349,400 |
| 23 Aug 2023 | CNY | 4.35 | 4.38 | 4.24 | 4.25 | 4.25 | -0.1 (-2.30%) | 17,871,300 |
| 22 Aug 2023 | CNY | 4.23 | 4.4 | 4.21 | 4.35 | 4.35 | +0.17 (+4.07%) | 32,896,343 |
| 21 Aug 2023 | CNY | 4.11 | 4.34 | 4.09 | 4.18 | 4.18 | +0.07 (+1.70%) | 27,552,263 |
| 18 Aug 2023 | CNY | 4.25 | 4.31 | 4.09 | 4.11 | 4.11 | -0.17 (-3.97%) | 16,481,500 |
| 17 Aug 2023 | CNY | 4.2 | 4.33 | 4.1 | 4.28 | 4.28 | +0.06 (+1.42%) | 19,218,600 |
| 16 Aug 2023 | CNY | 4.32 | 4.34 | 4.16 | 4.22 | 4.22 | -0.09 (-2.09%) | 16,765,000 |
| 15 Aug 2023 | CNY | 4.35 | 4.42 | 4.26 | 4.31 | 4.31 | -0.04 (-0.92%) | 14,155,410 |
| 14 Aug 2023 | CNY | 4.19 | 4.37 | 4.19 | 4.35 | 4.35 | +0.11 (+2.59%) | 17,342,042 |
| 11 Aug 2023 | CNY | 4.42 | 4.43 | 4.24 | 4.24 | 4.24 | -0.17 (-3.85%) | 25,051,600 |
