| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 4.18 | 4.21 | 4.15 | 4.16 | 4.16 | -0.02 (-0.48%) | 5,420,847 |
| 20 Sep 2023 | CNY | 4.21 | 4.25 | 4.18 | 4.18 | 4.18 | -0.05 (-1.18%) | 5,164,888 |
| 19 Sep 2023 | CNY | 4.29 | 4.29 | 4.22 | 4.23 | 4.23 | -0.06 (-1.40%) | 5,765,276 |
| 18 Sep 2023 | CNY | 4.24 | 4.31 | 4.19 | 4.29 | 4.29 | +0.05 (+1.18%) | 7,707,304 |
| 15 Sep 2023 | CNY | 4.25 | 4.29 | 4.18 | 4.24 | 4.24 | 0.0 (0.0%) | 6,589,116 |
| 14 Sep 2023 | CNY | 4.3 | 4.3 | 4.21 | 4.24 | 4.24 | -0.06 (-1.40%) | 5,712,243 |
| 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%) | 6,912,488 |
| 11 Sep 2023 | CNY | 4.31 | 4.36 | 4.27 | 4.35 | 4.35 | +0.04 (+0.93%) | 7,221,209 |
| 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%) | 7,555,638 |
| 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%) | 11,285,589 |
| 1 Sep 2023 | CNY | 4.29 | 4.32 | 4.23 | 4.26 | 4.26 | -0.02 (-0.47%) | 5,027,604 |
| 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%) | 12,357,632 |
| 28 Aug 2023 | CNY | 4.37 | 4.45 | 4.2 | 4.2 | 4.2 | +0.04 (+0.96%) | 13,137,984 |
| 25 Aug 2023 | CNY | 4.25 | 4.26 | 4.14 | 4.16 | 4.16 | -0.07 (-1.65%) | 9,719,004 |
| 24 Aug 2023 | CNY | 4.28 | 4.3 | 4.21 | 4.23 | 4.23 | -0.03 (-0.70%) | 6,482,297 |
| 23 Aug 2023 | CNY | 4.37 | 4.37 | 4.25 | 4.26 | 4.26 | -0.11 (-2.52%) | 8,375,817 |
| 22 Aug 2023 | CNY | 4.41 | 4.45 | 4.28 | 4.37 | 4.37 | -0.04 (-0.91%) | 11,825,244 |
| 21 Aug 2023 | CNY | 4.5 | 4.51 | 4.4 | 4.41 | 4.41 | -0.05 (-1.12%) | 9,019,800 |
| 18 Aug 2023 | CNY | 4.53 | 4.56 | 4.46 | 4.46 | 4.46 | -0.08 (-1.76%) | 7,267,738 |
| 17 Aug 2023 | CNY | 4.49 | 4.55 | 4.45 | 4.54 | 4.54 | +0.06 (+1.34%) | 8,433,414 |
| 16 Aug 2023 | CNY | 4.5 | 4.53 | 4.47 | 4.48 | 4.48 | -0.02 (-0.44%) | 6,192,000 |
| 15 Aug 2023 | CNY | 4.56 | 4.59 | 4.46 | 4.5 | 4.5 | -0.04 (-0.88%) | 8,715,660 |
| 14 Aug 2023 | CNY | 4.57 | 4.58 | 4.47 | 4.54 | 4.54 | -0.03 (-0.66%) | 10,063,048 |
| 11 Aug 2023 | CNY | 4.67 | 4.7 | 4.56 | 4.57 | 4.57 | -0.12 (-2.56%) | 10,742,340 |
