| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 4.12 | 4.21 | 4.06 | 4.07 | 4.07 | -0.07 (-1.69%) | 17,278,327 |
| 19 Sep 2023 | CNY | 4.21 | 4.28 | 4.13 | 4.14 | 4.14 | -0.14 (-3.27%) | 23,023,760 |
| 18 Sep 2023 | CNY | 4.01 | 4.35 | 4 | 4.28 | 4.28 | +0.23 (+5.68%) | 47,828,253 |
| 15 Sep 2023 | CNY | 4.12 | 4.13 | 4.02 | 4.05 | 4.05 | -0.03 (-0.74%) | 18,039,708 |
| 14 Sep 2023 | CNY | 4.24 | 4.25 | 4.06 | 4.08 | 4.08 | -0.19 (-4.45%) | 33,489,597 |
| 13 Sep 2023 | CNY | 4.36 | 4.37 | 4.21 | 4.27 | 4.27 | -0.1 (-2.29%) | 31,160,990 |
| 12 Sep 2023 | CNY | 4.23 | 4.42 | 4.22 | 4.37 | 4.37 | +0.11 (+2.58%) | 46,715,075 |
| 11 Sep 2023 | CNY | 4.16 | 4.29 | 4.11 | 4.26 | 4.26 | +0.08 (+1.91%) | 30,875,255 |
| 8 Sep 2023 | CNY | 4.14 | 4.21 | 4.06 | 4.18 | 4.18 | +0.01 (+0.24%) | 33,898,555 |
| 7 Sep 2023 | CNY | 4.41 | 4.45 | 4.17 | 4.17 | 4.17 | -0.19 (-4.36%) | 53,929,554 |
| 6 Sep 2023 | CNY | 4.22 | 4.44 | 4.21 | 4.36 | 4.36 | +0.15 (+3.56%) | 68,479,715 |
| 5 Sep 2023 | CNY | 4.29 | 4.29 | 4.17 | 4.21 | 4.21 | -0.08 (-1.86%) | 19,396,700 |
| 4 Sep 2023 | CNY | 4.19 | 4.29 | 4.17 | 4.29 | 4.29 | +0.13 (+3.13%) | 27,121,170 |
| 1 Sep 2023 | CNY | 4.15 | 4.19 | 4.1 | 4.16 | 4.16 | +0.01 (+0.24%) | 15,432,800 |
| 31 Aug 2023 | CNY | 4.22 | 4.22 | 4.13 | 4.15 | 4.15 | -0.06 (-1.43%) | 16,520,628 |
| 30 Aug 2023 | CNY | 4.21 | 4.26 | 4.18 | 4.21 | 4.21 | -0.07 (-1.64%) | 29,966,668 |
| 29 Aug 2023 | CNY | 4.09 | 4.28 | 4.07 | 4.28 | 4.28 | +0.18 (+4.39%) | 38,988,825 |
| 28 Aug 2023 | CNY | 4.22 | 4.26 | 4.08 | 4.1 | 4.1 | +0.04 (+0.99%) | 30,101,470 |
| 25 Aug 2023 | CNY | 4.11 | 4.17 | 4.04 | 4.06 | 4.06 | -0.1 (-2.40%) | 20,711,617 |
| 24 Aug 2023 | CNY | 4.14 | 4.2 | 4.08 | 4.16 | 4.16 | +0.03 (+0.73%) | 19,190,270 |
| 23 Aug 2023 | CNY | 4.17 | 4.19 | 4.09 | 4.13 | 4.13 | -0.06 (-1.43%) | 17,486,200 |
| 22 Aug 2023 | CNY | 4.21 | 4.23 | 4.09 | 4.19 | 4.19 | +0.05 (+1.21%) | 21,066,974 |
| 21 Aug 2023 | CNY | 4.16 | 4.21 | 4.13 | 4.14 | 4.14 | -0.01 (-0.24%) | 16,338,574 |
| 18 Aug 2023 | CNY | 4.17 | 4.21 | 4.14 | 4.15 | 4.15 | -0.04 (-0.95%) | 25,474,032 |
| 17 Aug 2023 | CNY | 4.1 | 4.2 | 4.08 | 4.19 | 4.19 | +0.07 (+1.70%) | 29,756,791 |
| 16 Aug 2023 | CNY | 4.16 | 4.17 | 4.1 | 4.12 | 4.12 | -0.05 (-1.20%) | 20,909,130 |
| 15 Aug 2023 | CNY | 4.28 | 4.3 | 4.13 | 4.17 | 4.17 | -0.08 (-1.88%) | 30,635,773 |
| 14 Aug 2023 | CNY | 4.21 | 4.26 | 4.18 | 4.25 | 4.25 | +0.01 (+0.24%) | 22,743,932 |
| 11 Aug 2023 | CNY | 4.31 | 4.34 | 4.23 | 4.24 | 4.24 | -0.08 (-1.85%) | 28,742,242 |
| 10 Aug 2023 | CNY | 4.33 | 4.38 | 4.29 | 4.32 | 4.32 | -0.06 (-1.37%) | 35,942,120 |
