| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 4.37 | 4.41 | 4.31 | 4.4 | 4.4 | +0.05 (+1.15%) | 10,891,900 |
| 15 Sep 2023 | CNY | 4.37 | 4.37 | 4.32 | 4.35 | 4.35 | +0.01 (+0.23%) | 10,525,342 |
| 14 Sep 2023 | CNY | 4.24 | 4.37 | 4.24 | 4.34 | 4.34 | +0.07 (+1.64%) | 12,969,902 |
| 13 Sep 2023 | CNY | 4.23 | 4.33 | 4.22 | 4.27 | 4.27 | +0.05 (+1.18%) | 8,521,800 |
| 12 Sep 2023 | CNY | 4.22 | 4.27 | 4.21 | 4.22 | 4.22 | +0.01 (+0.24%) | 5,485,700 |
| 11 Sep 2023 | CNY | 4.19 | 4.29 | 4.15 | 4.21 | 4.21 | +0.04 (+0.96%) | 7,526,134 |
| 8 Sep 2023 | CNY | 4.28 | 4.29 | 4.16 | 4.17 | 4.17 | -0.1 (-2.34%) | 5,835,400 |
| 7 Sep 2023 | CNY | 4.27 | 4.34 | 4.25 | 4.27 | 4.27 | -0.03 (-0.70%) | 6,907,666 |
| 6 Sep 2023 | CNY | 4.28 | 4.31 | 4.23 | 4.3 | 4.3 | +0.01 (+0.23%) | 11,155,597 |
| 5 Sep 2023 | CNY | 4.31 | 4.31 | 4.23 | 4.29 | 4.29 | +0.01 (+0.23%) | 10,889,949 |
| 4 Sep 2023 | CNY | 4.17 | 4.28 | 4.13 | 4.28 | 4.28 | +0.17 (+4.14%) | 19,893,354 |
| 1 Sep 2023 | CNY | 3.98 | 4.13 | 3.97 | 4.11 | 4.11 | +0.15 (+3.79%) | 11,356,516 |
| 31 Aug 2023 | CNY | 4.02 | 4.05 | 3.96 | 3.96 | 3.96 | -0.07 (-1.74%) | 6,850,300 |
| 30 Aug 2023 | CNY | 4.14 | 4.15 | 4.02 | 4.03 | 4.03 | -0.11 (-2.66%) | 9,938,500 |
| 29 Aug 2023 | CNY | 4.19 | 4.22 | 4.13 | 4.14 | 4.14 | -0.03 (-0.72%) | 7,631,500 |
| 28 Aug 2023 | CNY | 4.23 | 4.27 | 4.15 | 4.17 | 4.17 | +0.08 (+1.96%) | 11,921,900 |
| 25 Aug 2023 | CNY | 4.12 | 4.15 | 4.06 | 4.09 | 4.09 | 0.0 (0.0%) | 5,503,204 |
| 24 Aug 2023 | CNY | 4.14 | 4.19 | 4.08 | 4.09 | 4.09 | -0.08 (-1.92%) | 6,755,949 |
| 23 Aug 2023 | CNY | 4.12 | 4.22 | 4.09 | 4.17 | 4.17 | +0.05 (+1.21%) | 7,704,300 |
| 22 Aug 2023 | CNY | 4.16 | 4.17 | 4.07 | 4.12 | 4.12 | +0.01 (+0.24%) | 4,363,700 |
| 21 Aug 2023 | CNY | 4.15 | 4.19 | 4.11 | 4.11 | 4.11 | -0.02 (-0.48%) | 4,905,100 |
| 18 Aug 2023 | CNY | 4.17 | 4.21 | 4.13 | 4.13 | 4.13 | -0.05 (-1.20%) | 6,055,209 |
| 17 Aug 2023 | CNY | 4.19 | 4.19 | 4.11 | 4.18 | 4.18 | +0.02 (+0.48%) | 4,202,362 |
| 16 Aug 2023 | CNY | 4.18 | 4.19 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 2,739,100 |
| 15 Aug 2023 | CNY | 4.17 | 4.22 | 4.14 | 4.19 | 4.19 | +0.01 (+0.24%) | 3,801,200 |
| 14 Aug 2023 | CNY | 4.16 | 4.19 | 4.12 | 4.18 | 4.18 | 0.0 (0.0%) | 4,714,700 |
| 11 Aug 2023 | CNY | 4.3 | 4.32 | 4.18 | 4.18 | 4.18 | -0.14 (-3.24%) | 6,223,840 |
| 10 Aug 2023 | CNY | 4.22 | 4.33 | 4.21 | 4.32 | 4.32 | +0.11 (+2.61%) | 8,078,167 |
| 9 Aug 2023 | CNY | 4.23 | 4.23 | 4.2 | 4.21 | 4.21 | -0.02 (-0.47%) | 2,526,411 |
| 8 Aug 2023 | CNY | 4.27 | 4.27 | 4.21 | 4.23 | 4.23 | -0.04 (-0.94%) | 4,460,002 |
