| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 4.12 | 4.18 | 4.11 | 4.15 | 4.15 | +0.04 (+0.97%) | 4,508,948 |
| 27 Sep 2023 | CNY | 4.12 | 4.15 | 4.1 | 4.11 | 4.11 | -0.01 (-0.24%) | 6,150,600 |
| 26 Sep 2023 | CNY | 4.15 | 4.17 | 4.08 | 4.12 | 4.12 | -0.02 (-0.48%) | 5,617,800 |
| 25 Sep 2023 | CNY | 4.09 | 4.21 | 4.08 | 4.14 | 4.14 | +0.06 (+1.47%) | 9,163,248 |
| 22 Sep 2023 | CNY | 4 | 4.1 | 3.99 | 4.08 | 4.08 | +0.08 (+2%) | 5,540,814 |
| 21 Sep 2023 | CNY | 4.06 | 4.08 | 3.97 | 4 | 4 | -0.05 (-1.23%) | 5,386,468 |
| 20 Sep 2023 | CNY | 4.15 | 4.15 | 4.04 | 4.05 | 4.05 | -0.08 (-1.94%) | 5,756,300 |
| 19 Sep 2023 | CNY | 4.18 | 4.19 | 4.12 | 4.13 | 4.13 | -0.06 (-1.43%) | 5,432,700 |
| 18 Sep 2023 | CNY | 4.08 | 4.19 | 4.03 | 4.19 | 4.19 | +0.12 (+2.95%) | 8,954,300 |
| 15 Sep 2023 | CNY | 3.96 | 4.09 | 3.95 | 4.07 | 4.07 | +0.11 (+2.78%) | 6,968,000 |
| 14 Sep 2023 | CNY | 4.01 | 4.03 | 3.94 | 3.96 | 3.96 | -0.06 (-1.49%) | 4,383,580 |
| 13 Sep 2023 | CNY | 4 | 4.05 | 3.98 | 4.02 | 4.02 | +0.04 (+1.01%) | 4,371,181 |
| 12 Sep 2023 | CNY | 4.01 | 4.04 | 3.97 | 3.98 | 3.98 | -0.06 (-1.49%) | 4,512,200 |
| 11 Sep 2023 | CNY | 4.02 | 4.04 | 3.96 | 4.04 | 4.04 | 0.0 (0.0%) | 5,485,900 |
| 8 Sep 2023 | CNY | 4.01 | 4.07 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 3,185,800 |
| 7 Sep 2023 | CNY | 4.07 | 4.1 | 4.02 | 4.03 | 4.03 | -0.05 (-1.23%) | 4,228,300 |
| 6 Sep 2023 | CNY | 4.09 | 4.13 | 4.06 | 4.08 | 4.08 | -0.01 (-0.24%) | 4,735,900 |
| 5 Sep 2023 | CNY | 4.17 | 4.22 | 4.08 | 4.09 | 4.09 | -0.11 (-2.62%) | 5,581,000 |
| 4 Sep 2023 | CNY | 4.09 | 4.2 | 4.06 | 4.2 | 4.2 | +0.12 (+2.94%) | 8,325,890 |
| 1 Sep 2023 | CNY | 4 | 4.11 | 3.99 | 4.08 | 4.08 | +0.07 (+1.75%) | 6,889,801 |
| 31 Aug 2023 | CNY | 4.02 | 4.06 | 3.96 | 4.01 | 4.01 | -0.02 (-0.50%) | 7,995,493 |
| 30 Aug 2023 | CNY | 4.13 | 4.17 | 4.03 | 4.03 | 4.03 | -0.1 (-2.42%) | 7,543,800 |
| 29 Aug 2023 | CNY | 4.18 | 4.18 | 4.08 | 4.13 | 4.13 | -0.02 (-0.48%) | 8,068,200 |
| 28 Aug 2023 | CNY | 4.22 | 4.26 | 4.12 | 4.15 | 4.15 | +0.07 (+1.72%) | 10,892,268 |
| 25 Aug 2023 | CNY | 4.12 | 4.21 | 4.06 | 4.08 | 4.08 | -0.04 (-0.97%) | 8,566,600 |
| 24 Aug 2023 | CNY | 4.1 | 4.19 | 4.08 | 4.12 | 4.12 | +0.02 (+0.49%) | 6,975,100 |
| 23 Aug 2023 | CNY | 4.14 | 4.17 | 4.09 | 4.1 | 4.1 | -0.04 (-0.97%) | 5,343,373 |
| 22 Aug 2023 | CNY | 4.17 | 4.21 | 4.08 | 4.14 | 4.14 | 0.0 (0.0%) | 8,023,614 |
| 21 Aug 2023 | CNY | 4.17 | 4.26 | 4.13 | 4.14 | 4.14 | -0.05 (-1.19%) | 7,395,016 |
| 18 Aug 2023 | CNY | 4.3 | 4.34 | 4.17 | 4.19 | 4.19 | -0.14 (-3.23%) | 8,815,585 |
