| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 3.72 | 3.78 | 3.71 | 3.74 | 3.74 | 0.0 (0.0%) | 11,990,000 |
| 19 Sep 2023 | CNY | 3.75 | 3.77 | 3.72 | 3.74 | 3.74 | -0.03 (-0.80%) | 8,555,100 |
| 18 Sep 2023 | CNY | 3.78 | 3.78 | 3.71 | 3.77 | 3.77 | 0.0 (0.0%) | 8,299,400 |
| 15 Sep 2023 | CNY | 3.77 | 3.81 | 3.75 | 3.77 | 3.77 | +0.01 (+0.27%) | 8,395,500 |
| 14 Sep 2023 | CNY | 3.8 | 3.83 | 3.74 | 3.76 | 3.76 | -0.03 (-0.79%) | 5,263,800 |
| 13 Sep 2023 | CNY | 3.78 | 3.82 | 3.76 | 3.79 | 3.79 | -0.01 (-0.26%) | 8,440,674 |
| 12 Sep 2023 | CNY | 3.8 | 3.82 | 3.76 | 3.8 | 3.8 | -0.01 (-0.26%) | 6,716,764 |
| 11 Sep 2023 | CNY | 3.82 | 3.85 | 3.76 | 3.81 | 3.81 | -0.01 (-0.26%) | 11,593,900 |
| 8 Sep 2023 | CNY | 3.82 | 3.85 | 3.78 | 3.82 | 3.82 | +0.01 (+0.26%) | 8,050,800 |
| 7 Sep 2023 | CNY | 3.81 | 3.89 | 3.79 | 3.81 | 3.81 | +0.01 (+0.26%) | 13,784,700 |
| 6 Sep 2023 | CNY | 3.72 | 3.83 | 3.72 | 3.8 | 3.8 | +0.06 (+1.60%) | 15,467,424 |
| 5 Sep 2023 | CNY | 3.87 | 3.89 | 3.72 | 3.74 | 3.74 | -0.12 (-3.11%) | 13,202,800 |
| 4 Sep 2023 | CNY | 3.84 | 3.96 | 3.83 | 3.86 | 3.86 | +0.06 (+1.58%) | 19,520,700 |
| 1 Sep 2023 | CNY | 3.95 | 3.99 | 3.79 | 3.8 | 3.8 | -0.11 (-2.81%) | 20,531,476 |
| 31 Aug 2023 | CNY | 4.15 | 4.16 | 3.91 | 3.91 | 3.91 | -0.22 (-5.33%) | 25,954,124 |
| 30 Aug 2023 | CNY | 4.3 | 4.33 | 4.12 | 4.13 | 4.13 | -0.14 (-3.28%) | 26,031,866 |
| 29 Aug 2023 | CNY | 4.02 | 4.32 | 3.98 | 4.27 | 4.27 | +0.07 (+1.67%) | 63,329,802 |
| 28 Aug 2023 | CNY | 4.33 | 4.36 | 4.18 | 4.2 | 4.2 | +0.24 (+6.06%) | 72,516,166 |
| 25 Aug 2023 | CNY | 3.94 | 4.07 | 3.93 | 3.96 | 3.96 | +0.02 (+0.51%) | 14,402,634 |
| 24 Aug 2023 | CNY | 4.01 | 4.04 | 3.94 | 3.94 | 3.94 | -0.04 (-1.01%) | 8,186,776 |
| 23 Aug 2023 | CNY | 4.06 | 4.07 | 3.98 | 3.98 | 3.98 | -0.06 (-1.49%) | 7,666,768 |
| 22 Aug 2023 | CNY | 4.08 | 4.11 | 3.99 | 4.04 | 4.04 | -0.02 (-0.49%) | 10,348,100 |
| 21 Aug 2023 | CNY | 4.09 | 4.15 | 4.03 | 4.06 | 4.06 | -0.06 (-1.46%) | 8,038,700 |
| 18 Aug 2023 | CNY | 4.16 | 4.26 | 4.1 | 4.12 | 4.12 | -0.06 (-1.44%) | 11,196,400 |
| 17 Aug 2023 | CNY | 4.18 | 4.22 | 4.13 | 4.18 | 4.18 | +0.01 (+0.24%) | 10,809,477 |
| 16 Aug 2023 | CNY | 4.08 | 4.24 | 4.05 | 4.17 | 4.17 | +0.06 (+1.46%) | 11,363,253 |
| 15 Aug 2023 | CNY | 4.15 | 4.19 | 4.06 | 4.11 | 4.11 | -0.07 (-1.67%) | 11,111,900 |
| 14 Aug 2023 | CNY | 4.19 | 4.22 | 4.1 | 4.18 | 4.18 | -0.09 (-2.11%) | 13,153,614 |
| 11 Aug 2023 | CNY | 4.26 | 4.36 | 4.19 | 4.27 | 4.27 | +0.03 (+0.71%) | 18,319,200 |
| 10 Aug 2023 | CNY | 4.27 | 4.27 | 4.2 | 4.24 | 4.24 | 0.0 (0.0%) | 8,701,967 |
