| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 3.94 | 3.98 | 3.92 | 3.92 | 3.92 | -0.01 (-0.25%) | 8,623,818 |
| 25 Sep 2023 | CNY | 4.06 | 4.06 | 3.89 | 3.93 | 3.93 | -0.13 (-3.20%) | 12,272,600 |
| 22 Sep 2023 | CNY | 4.04 | 4.06 | 4 | 4.06 | 4.06 | +0.02 (+0.50%) | 10,004,572 |
| 21 Sep 2023 | CNY | 4.08 | 4.17 | 4.02 | 4.04 | 4.04 | -0.05 (-1.22%) | 11,341,280 |
| 20 Sep 2023 | CNY | 4.05 | 4.19 | 4.03 | 4.09 | 4.09 | +0.05 (+1.24%) | 13,717,598 |
| 19 Sep 2023 | CNY | 4.04 | 4.09 | 4.02 | 4.04 | 4.04 | -0.01 (-0.25%) | 6,557,159 |
| 18 Sep 2023 | CNY | 4.11 | 4.11 | 3.98 | 4.05 | 4.05 | -0.03 (-0.74%) | 12,443,096 |
| 15 Sep 2023 | CNY | 4.07 | 4.13 | 4.03 | 4.08 | 4.08 | 0.0 (0.0%) | 9,657,916 |
| 14 Sep 2023 | CNY | 4.06 | 4.18 | 4.05 | 4.08 | 4.08 | +0.01 (+0.25%) | 13,139,060 |
| 13 Sep 2023 | CNY | 4.1 | 4.15 | 4.03 | 4.07 | 4.07 | -0.04 (-0.97%) | 10,588,201 |
| 12 Sep 2023 | CNY | 4.03 | 4.19 | 3.98 | 4.11 | 4.11 | +0.09 (+2.24%) | 17,837,776 |
| 11 Sep 2023 | CNY | 3.99 | 4.04 | 3.97 | 4.02 | 4.02 | 0.0 (0.0%) | 10,557,600 |
| 8 Sep 2023 | CNY | 4.07 | 4.07 | 3.97 | 4.02 | 4.02 | -0.04 (-0.99%) | 10,515,860 |
| 7 Sep 2023 | CNY | 4.11 | 4.17 | 4.05 | 4.06 | 4.06 | -0.05 (-1.22%) | 12,489,500 |
| 6 Sep 2023 | CNY | 3.99 | 4.13 | 3.96 | 4.11 | 4.11 | +0.08 (+1.99%) | 13,057,880 |
| 5 Sep 2023 | CNY | 4.18 | 4.18 | 4 | 4.03 | 4.03 | -0.16 (-3.82%) | 16,316,400 |
| 4 Sep 2023 | CNY | 4.25 | 4.4 | 4.17 | 4.19 | 4.19 | -0.05 (-1.18%) | 21,288,300 |
| 1 Sep 2023 | CNY | 4.41 | 4.48 | 4.2 | 4.24 | 4.24 | -0.09 (-2.08%) | 19,499,088 |
| 31 Aug 2023 | CNY | 4.67 | 4.7 | 4.32 | 4.33 | 4.33 | -0.38 (-8.07%) | 22,821,888 |
| 30 Aug 2023 | CNY | 4.75 | 4.84 | 4.65 | 4.71 | 4.71 | -0.15 (-3.09%) | 19,805,094 |
| 29 Aug 2023 | CNY | 4.5 | 4.86 | 4.44 | 4.86 | 4.86 | +0.35 (+7.76%) | 37,297,250 |
| 28 Aug 2023 | CNY | 4.62 | 4.67 | 4.35 | 4.51 | 4.51 | +0.21 (+4.88%) | 33,860,055 |
| 25 Aug 2023 | CNY | 4.26 | 4.37 | 4.21 | 4.3 | 4.3 | +0.07 (+1.65%) | 18,407,163 |
| 24 Aug 2023 | CNY | 4.29 | 4.32 | 4.16 | 4.23 | 4.23 | -0.04 (-0.94%) | 9,344,300 |
| 23 Aug 2023 | CNY | 4.34 | 4.35 | 4.25 | 4.27 | 4.27 | -0.06 (-1.39%) | 8,291,400 |
| 22 Aug 2023 | CNY | 4.33 | 4.4 | 4.27 | 4.33 | 4.33 | -0.01 (-0.23%) | 9,072,920 |
| 21 Aug 2023 | CNY | 4.39 | 4.45 | 4.32 | 4.34 | 4.34 | -0.08 (-1.81%) | 11,247,100 |
| 18 Aug 2023 | CNY | 4.54 | 4.61 | 4.41 | 4.42 | 4.42 | -0.1 (-2.21%) | 14,625,501 |
| 17 Aug 2023 | CNY | 4.54 | 4.56 | 4.45 | 4.52 | 4.52 | -0.04 (-0.88%) | 13,970,958 |
| 16 Aug 2023 | CNY | 4.42 | 4.65 | 4.35 | 4.56 | 4.56 | +0.15 (+3.40%) | 30,512,765 |
