| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 4.03 | 4.04 | 4 | 4 | 4 | -0.05 (-1.23%) | 16,463,074 |
| 19 Sep 2023 | CNY | 4.02 | 4.08 | 4.01 | 4.05 | 4.05 | +0.04 (+1.00%) | 31,951,843 |
| 18 Sep 2023 | CNY | 4.03 | 4.04 | 3.99 | 4.01 | 4.01 | -0.04 (-0.99%) | 26,034,501 |
| 15 Sep 2023 | CNY | 4 | 4.05 | 3.98 | 4.05 | 4.05 | +0.06 (+1.50%) | 31,458,624 |
| 14 Sep 2023 | CNY | 3.98 | 4.01 | 3.96 | 3.99 | 3.99 | +0.01 (+0.25%) | 16,795,096 |
| 13 Sep 2023 | CNY | 4.01 | 4.03 | 3.95 | 3.98 | 3.98 | -0.03 (-0.75%) | 20,708,713 |
| 12 Sep 2023 | CNY | 4.01 | 4.03 | 4 | 4.01 | 4.01 | 0.0 (0.0%) | 15,717,023 |
| 11 Sep 2023 | CNY | 4 | 4.03 | 3.97 | 4.01 | 4.01 | +0.02 (+0.50%) | 17,023,478 |
| 8 Sep 2023 | CNY | 4 | 4.02 | 3.97 | 3.99 | 3.99 | -0.03 (-0.75%) | 18,884,247 |
| 7 Sep 2023 | CNY | 4.07 | 4.1 | 4.02 | 4.02 | 4.02 | -0.04 (-0.99%) | 26,215,868 |
| 6 Sep 2023 | CNY | 4.02 | 4.08 | 4.01 | 4.06 | 4.06 | +0.03 (+0.74%) | 22,874,561 |
| 5 Sep 2023 | CNY | 4.04 | 4.06 | 4.02 | 4.03 | 4.03 | -0.02 (-0.49%) | 16,476,227 |
| 4 Sep 2023 | CNY | 4 | 4.07 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 30,281,522 |
| 1 Sep 2023 | CNY | 4 | 4.03 | 3.98 | 4 | 4 | 0.0 (0.0%) | 19,874,900 |
| 31 Aug 2023 | CNY | 4 | 4.01 | 3.92 | 4 | 4 | 0.0 (0.0%) | 41,014,137 |
| 30 Aug 2023 | CNY | 4.06 | 4.06 | 3.98 | 4 | 4 | -0.05 (-1.23%) | 32,929,685 |
| 29 Aug 2023 | CNY | 4.03 | 4.06 | 3.98 | 4.05 | 4.05 | +0.04 (+1.00%) | 34,370,520 |
| 28 Aug 2023 | CNY | 4.03 | 4.09 | 3.98 | 4.01 | 4.01 | +0.14 (+3.62%) | 75,829,774 |
| 25 Aug 2023 | CNY | 3.98 | 3.99 | 3.85 | 3.87 | 3.87 | -0.13 (-3.25%) | 50,343,330 |
| 24 Aug 2023 | CNY | 4.03 | 4.04 | 3.98 | 4 | 4 | 0.0 (0.0%) | 22,202,242 |
| 23 Aug 2023 | CNY | 4.06 | 4.07 | 4 | 4 | 4 | -0.06 (-1.48%) | 25,847,324 |
| 22 Aug 2023 | CNY | 4.05 | 4.12 | 4 | 4.06 | 4.06 | +0.09 (+2.27%) | 48,524,677 |
| 21 Aug 2023 | CNY | 4.05 | 4.07 | 3.96 | 3.97 | 3.97 | -0.09 (-2.22%) | 53,734,596 |
| 18 Aug 2023 | CNY | 4.14 | 4.17 | 4.05 | 4.06 | 4.06 | -0.08 (-1.93%) | 33,750,098 |
| 17 Aug 2023 | CNY | 4.17 | 4.17 | 4.11 | 4.14 | 4.14 | -0.03 (-0.72%) | 27,049,067 |
| 16 Aug 2023 | CNY | 4.13 | 4.21 | 4.11 | 4.17 | 4.17 | +0.03 (+0.72%) | 25,102,848 |
| 15 Aug 2023 | CNY | 4.16 | 4.19 | 4.1 | 4.14 | 4.14 | -0.02 (-0.48%) | 23,080,311 |
| 14 Aug 2023 | CNY | 4.13 | 4.17 | 4.1 | 4.16 | 4.16 | 0.0 (0.0%) | 26,425,598 |
| 11 Aug 2023 | CNY | 4.21 | 4.23 | 4.14 | 4.16 | 4.16 | -0.05 (-1.19%) | 28,246,189 |
| 10 Aug 2023 | CNY | 4.18 | 4.24 | 4.17 | 4.21 | 4.21 | +0.04 (+0.96%) | 20,545,374 |
