| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 4.61 | 4.68 | 4.57 | 4.65 | 4.65 | +0.05 (+1.09%) | 6,099,962 |
| 19 Sep 2023 | CNY | 4.62 | 4.65 | 4.57 | 4.6 | 4.6 | -0.01 (-0.22%) | 3,424,689 |
| 18 Sep 2023 | CNY | 4.59 | 4.64 | 4.58 | 4.61 | 4.61 | +0.01 (+0.22%) | 3,471,539 |
| 15 Sep 2023 | CNY | 4.59 | 4.6 | 4.55 | 4.6 | 4.6 | +0.04 (+0.88%) | 4,488,700 |
| 14 Sep 2023 | CNY | 4.57 | 4.58 | 4.53 | 4.56 | 4.56 | -0.01 (-0.22%) | 4,712,720 |
| 13 Sep 2023 | CNY | 4.58 | 4.61 | 4.54 | 4.57 | 4.57 | -0.02 (-0.44%) | 3,180,155 |
| 12 Sep 2023 | CNY | 4.56 | 4.67 | 4.56 | 4.59 | 4.59 | +0.02 (+0.44%) | 4,528,786 |
| 11 Sep 2023 | CNY | 4.54 | 4.59 | 4.5 | 4.57 | 4.57 | +0.07 (+1.56%) | 4,605,525 |
| 8 Sep 2023 | CNY | 4.45 | 4.52 | 4.43 | 4.5 | 4.5 | +0.06 (+1.35%) | 4,728,101 |
| 7 Sep 2023 | CNY | 4.52 | 4.52 | 4.43 | 4.44 | 4.44 | -0.07 (-1.55%) | 5,478,969 |
| 6 Sep 2023 | CNY | 4.56 | 4.56 | 4.46 | 4.51 | 4.51 | -0.02 (-0.44%) | 4,714,651 |
| 5 Sep 2023 | CNY | 4.59 | 4.6 | 4.52 | 4.53 | 4.53 | -0.09 (-1.95%) | 5,238,200 |
| 4 Sep 2023 | CNY | 4.46 | 4.67 | 4.46 | 4.62 | 4.62 | +0.15 (+3.36%) | 7,990,080 |
| 1 Sep 2023 | CNY | 4.45 | 4.52 | 4.44 | 4.47 | 4.47 | +0.01 (+0.22%) | 6,463,180 |
| 31 Aug 2023 | CNY | 4.52 | 4.56 | 4.45 | 4.46 | 4.46 | -0.06 (-1.33%) | 6,149,422 |
| 30 Aug 2023 | CNY | 4.62 | 4.65 | 4.51 | 4.52 | 4.52 | -0.11 (-2.38%) | 7,128,680 |
| 29 Aug 2023 | CNY | 4.51 | 4.7 | 4.51 | 4.63 | 4.63 | +0.07 (+1.54%) | 8,687,473 |
| 28 Aug 2023 | CNY | 4.8 | 4.85 | 4.56 | 4.56 | 4.56 | -0.15 (-3.18%) | 15,825,689 |
| 25 Aug 2023 | CNY | 4.71 | 4.8 | 4.68 | 4.71 | 4.71 | +0.03 (+0.64%) | 5,563,998 |
| 24 Aug 2023 | CNY | 4.75 | 4.78 | 4.68 | 4.68 | 4.68 | -0.09 (-1.89%) | 4,940,519 |
| 23 Aug 2023 | CNY | 4.78 | 4.83 | 4.75 | 4.77 | 4.77 | -0.03 (-0.63%) | 6,326,260 |
| 22 Aug 2023 | CNY | 4.75 | 4.82 | 4.66 | 4.8 | 4.8 | +0.07 (+1.48%) | 7,918,920 |
| 21 Aug 2023 | CNY | 4.73 | 4.79 | 4.72 | 4.73 | 4.73 | +0.01 (+0.21%) | 3,575,174 |
| 18 Aug 2023 | CNY | 4.76 | 4.81 | 4.72 | 4.72 | 4.72 | -0.04 (-0.84%) | 4,569,838 |
| 17 Aug 2023 | CNY | 4.69 | 4.77 | 4.68 | 4.76 | 4.76 | +0.06 (+1.28%) | 4,436,780 |
| 16 Aug 2023 | CNY | 4.75 | 4.77 | 4.7 | 4.7 | 4.7 | -0.03 (-0.63%) | 4,582,669 |
| 15 Aug 2023 | CNY | 4.78 | 4.8 | 4.72 | 4.73 | 4.73 | -0.04 (-0.84%) | 3,479,863 |
| 14 Aug 2023 | CNY | 4.75 | 4.8 | 4.72 | 4.77 | 4.77 | +0.01 (+0.21%) | 4,431,288 |
| 11 Aug 2023 | CNY | 4.84 | 4.88 | 4.76 | 4.76 | 4.76 | -0.06 (-1.24%) | 4,727,287 |
| 10 Aug 2023 | CNY | 4.84 | 4.87 | 4.81 | 4.82 | 4.82 | -0.03 (-0.62%) | 3,424,971 |
