| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 4.09 | 4.09 | 3.93 | 3.98 | 3.98 | -0.11 (-2.69%) | 18,112,398 |
| 28 Sep 2023 | CNY | 4.11 | 4.14 | 4.07 | 4.09 | 4.09 | -0.03 (-0.73%) | 10,214,960 |
| 27 Sep 2023 | CNY | 4.1 | 4.17 | 4.1 | 4.12 | 4.12 | +0.03 (+0.73%) | 10,385,575 |
| 26 Sep 2023 | CNY | 4.1 | 4.13 | 4.08 | 4.09 | 4.09 | -0.03 (-0.73%) | 8,533,702 |
| 25 Sep 2023 | CNY | 4.23 | 4.23 | 4.1 | 4.12 | 4.12 | -0.14 (-3.29%) | 15,610,783 |
| 22 Sep 2023 | CNY | 4.2 | 4.27 | 4.18 | 4.26 | 4.26 | +0.05 (+1.19%) | 9,747,600 |
| 21 Sep 2023 | CNY | 4.21 | 4.29 | 4.21 | 4.21 | 4.21 | -0.02 (-0.47%) | 10,558,023 |
| 20 Sep 2023 | CNY | 4.23 | 4.28 | 4.18 | 4.23 | 4.23 | -0.01 (-0.24%) | 10,898,800 |
| 19 Sep 2023 | CNY | 4.23 | 4.31 | 4.22 | 4.24 | 4.24 | +0.01 (+0.24%) | 11,537,300 |
| 18 Sep 2023 | CNY | 4.34 | 4.36 | 4.2 | 4.23 | 4.23 | -0.12 (-2.76%) | 14,986,500 |
| 15 Sep 2023 | CNY | 4.33 | 4.38 | 4.3 | 4.35 | 4.35 | +0.05 (+1.16%) | 14,923,900 |
| 14 Sep 2023 | CNY | 4.33 | 4.36 | 4.25 | 4.3 | 4.3 | -0.04 (-0.92%) | 12,177,303 |
| 13 Sep 2023 | CNY | 4.29 | 4.38 | 4.28 | 4.34 | 4.34 | +0.04 (+0.93%) | 13,269,777 |
| 12 Sep 2023 | CNY | 4.28 | 4.35 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 12,613,311 |
| 11 Sep 2023 | CNY | 4.3 | 4.33 | 4.22 | 4.3 | 4.3 | 0.0 (0.0%) | 17,856,179 |
| 8 Sep 2023 | CNY | 4.4 | 4.41 | 4.27 | 4.3 | 4.3 | -0.12 (-2.71%) | 19,301,601 |
| 7 Sep 2023 | CNY | 4.37 | 4.58 | 4.34 | 4.42 | 4.42 | +0.04 (+0.91%) | 29,603,544 |
| 6 Sep 2023 | CNY | 4.33 | 4.43 | 4.26 | 4.38 | 4.38 | +0.07 (+1.62%) | 25,958,946 |
| 5 Sep 2023 | CNY | 4.49 | 4.49 | 4.28 | 4.31 | 4.31 | -0.21 (-4.65%) | 26,938,436 |
| 4 Sep 2023 | CNY | 4.5 | 4.63 | 4.49 | 4.52 | 4.52 | +0.07 (+1.57%) | 29,888,555 |
| 1 Sep 2023 | CNY | 4.52 | 4.57 | 4.4 | 4.45 | 4.45 | -0.04 (-0.89%) | 41,274,726 |
| 31 Aug 2023 | CNY | 4.93 | 4.97 | 4.49 | 4.49 | 4.49 | -0.5 (-10.02%) | 49,712,262 |
| 30 Aug 2023 | CNY | 4.79 | 5.09 | 4.79 | 4.99 | 4.99 | +0.12 (+2.46%) | 42,770,653 |
| 29 Aug 2023 | CNY | 4.73 | 4.92 | 4.64 | 4.87 | 4.87 | +0.1 (+2.10%) | 39,416,364 |
| 28 Aug 2023 | CNY | 4.83 | 4.94 | 4.65 | 4.77 | 4.77 | +0.25 (+5.53%) | 54,024,474 |
| 25 Aug 2023 | CNY | 4.56 | 4.67 | 4.47 | 4.52 | 4.52 | -0.02 (-0.44%) | 32,255,593 |
| 24 Aug 2023 | CNY | 4.65 | 4.68 | 4.5 | 4.54 | 4.54 | -0.08 (-1.73%) | 17,571,695 |
| 23 Aug 2023 | CNY | 4.63 | 4.77 | 4.53 | 4.62 | 4.62 | -0.03 (-0.65%) | 23,084,849 |
| 22 Aug 2023 | CNY | 4.63 | 4.68 | 4.56 | 4.65 | 4.65 | +0.02 (+0.43%) | 23,862,600 |
| 21 Aug 2023 | CNY | 4.81 | 4.86 | 4.62 | 4.63 | 4.63 | -0.21 (-4.34%) | 24,900,889 |
