| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.33 | 4.34 | 4.24 | 4.28 | 4.28 | -0.05 (-1.15%) | 8,782,600 |
| 13 Oct 2023 | CNY | 4.33 | 4.34 | 4.29 | 4.33 | 4.33 | -0.02 (-0.46%) | 8,062,300 |
| 12 Oct 2023 | CNY | 4.27 | 4.35 | 4.24 | 4.35 | 4.35 | +0.1 (+2.35%) | 11,327,750 |
| 11 Oct 2023 | CNY | 4.27 | 4.3 | 4.23 | 4.25 | 4.25 | 0.0 (0.0%) | 9,067,370 |
| 10 Oct 2023 | CNY | 4.26 | 4.29 | 4.22 | 4.25 | 4.25 | +0.02 (+0.47%) | 9,278,650 |
| 9 Oct 2023 | CNY | 4.22 | 4.26 | 4.2 | 4.23 | 4.23 | +0.01 (+0.24%) | 7,216,920 |
| 28 Sep 2023 | CNY | 4.18 | 4.23 | 4.18 | 4.22 | 4.22 | +0.06 (+1.44%) | 7,073,760 |
| 27 Sep 2023 | CNY | 4.15 | 4.24 | 4.12 | 4.16 | 4.16 | +0.01 (+0.24%) | 9,336,840 |
| 26 Sep 2023 | CNY | 4.21 | 4.21 | 4.14 | 4.15 | 4.15 | -0.05 (-1.19%) | 6,400,600 |
| 25 Sep 2023 | CNY | 4.25 | 4.27 | 4.18 | 4.2 | 4.2 | -0.06 (-1.41%) | 6,405,400 |
| 22 Sep 2023 | CNY | 4.17 | 4.26 | 4.15 | 4.26 | 4.26 | +0.1 (+2.40%) | 7,255,600 |
| 21 Sep 2023 | CNY | 4.18 | 4.21 | 4.15 | 4.16 | 4.16 | -0.02 (-0.48%) | 5,420,850 |
| 20 Sep 2023 | CNY | 4.21 | 4.25 | 4.18 | 4.18 | 4.18 | -0.05 (-1.18%) | 5,164,890 |
| 19 Sep 2023 | CNY | 4.29 | 4.29 | 4.22 | 4.23 | 4.23 | -0.06 (-1.40%) | 5,765,280 |
| 18 Sep 2023 | CNY | 4.24 | 4.31 | 4.19 | 4.29 | 4.29 | +0.05 (+1.18%) | 7,707,300 |
| 15 Sep 2023 | CNY | 4.25 | 4.29 | 4.18 | 4.24 | 4.24 | 0.0 (0.0%) | 6,589,120 |
| 14 Sep 2023 | CNY | 4.3 | 4.3 | 4.21 | 4.24 | 4.24 | -0.06 (-1.40%) | 5,712,240 |
| 13 Sep 2023 | CNY | 4.34 | 4.36 | 4.26 | 4.3 | 4.3 | -0.07 (-1.60%) | 7,265,070 |
| 12 Sep 2023 | CNY | 4.35 | 4.39 | 4.32 | 4.37 | 4.37 | +0.02 (+0.46%) | 6,912,490 |
| 11 Sep 2023 | CNY | 4.31 | 4.36 | 4.27 | 4.35 | 4.35 | +0.04 (+0.93%) | 7,221,210 |
| 8 Sep 2023 | CNY | 4.32 | 4.34 | 4.28 | 4.31 | 4.31 | 0.0 (0.0%) | 5,636,200 |
| 7 Sep 2023 | CNY | 4.4 | 4.41 | 4.3 | 4.31 | 4.31 | -0.11 (-2.49%) | 8,583,100 |
| 6 Sep 2023 | CNY | 4.36 | 4.42 | 4.32 | 4.42 | 4.42 | +0.06 (+1.38%) | 7,555,640 |
| 5 Sep 2023 | CNY | 4.36 | 4.39 | 4.32 | 4.36 | 4.36 | -0.02 (-0.46%) | 7,223,150 |
| 4 Sep 2023 | CNY | 4.28 | 4.4 | 4.25 | 4.38 | 4.38 | +0.12 (+2.82%) | 11,285,590 |
| 1 Sep 2023 | CNY | 4.29 | 4.32 | 4.23 | 4.26 | 4.26 | -0.02 (-0.47%) | 5,027,600 |
| 31 Aug 2023 | CNY | 4.34 | 4.36 | 4.27 | 4.28 | 4.28 | -0.07 (-1.61%) | 7,581,750 |
| 30 Aug 2023 | CNY | 4.33 | 4.41 | 4.31 | 4.35 | 4.35 | +0.02 (+0.46%) | 9,984,600 |
| 29 Aug 2023 | CNY | 4.15 | 4.35 | 4.13 | 4.33 | 4.33 | +0.13 (+3.10%) | 12,357,630 |
| 28 Aug 2023 | CNY | 4.37 | 4.45 | 4.2 | 4.2 | 4.2 | +0.04 (+0.96%) | 13,137,980 |
