| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 4.21 | 4.26 | 4.15 | 4.16 | 4.16 | -0.07 (-1.65%) | 12,365,201 |
| 22 Sep 2023 | CNY | 4.26 | 4.29 | 4.19 | 4.23 | 4.23 | -0.03 (-0.70%) | 13,824,800 |
| 21 Sep 2023 | CNY | 4.3 | 4.3 | 4.25 | 4.26 | 4.26 | -0.03 (-0.70%) | 9,277,600 |
| 20 Sep 2023 | CNY | 4.39 | 4.41 | 4.29 | 4.29 | 4.29 | -0.11 (-2.50%) | 14,050,680 |
| 19 Sep 2023 | CNY | 4.37 | 4.49 | 4.34 | 4.4 | 4.4 | 0.0 (0.0%) | 20,510,273 |
| 18 Sep 2023 | CNY | 4.37 | 4.42 | 4.31 | 4.4 | 4.4 | +0.04 (+0.92%) | 17,690,163 |
| 15 Sep 2023 | CNY | 4.36 | 4.37 | 4.32 | 4.36 | 4.36 | +0.01 (+0.23%) | 15,750,100 |
| 14 Sep 2023 | CNY | 4.27 | 4.37 | 4.25 | 4.35 | 4.35 | +0.08 (+1.87%) | 23,908,397 |
| 13 Sep 2023 | CNY | 4.23 | 4.34 | 4.22 | 4.27 | 4.27 | +0.02 (+0.47%) | 15,781,900 |
| 12 Sep 2023 | CNY | 4.25 | 4.3 | 4.23 | 4.25 | 4.25 | 0.0 (0.0%) | 11,704,518 |
| 11 Sep 2023 | CNY | 4.18 | 4.35 | 4.17 | 4.25 | 4.25 | +0.09 (+2.16%) | 17,831,580 |
| 8 Sep 2023 | CNY | 4.21 | 4.24 | 4.16 | 4.16 | 4.16 | -0.11 (-2.58%) | 9,952,900 |
| 7 Sep 2023 | CNY | 4.3 | 4.33 | 4.24 | 4.27 | 4.27 | -0.02 (-0.47%) | 12,326,600 |
| 6 Sep 2023 | CNY | 4.28 | 4.33 | 4.24 | 4.29 | 4.29 | +0.01 (+0.23%) | 10,580,693 |
| 5 Sep 2023 | CNY | 4.28 | 4.3 | 4.21 | 4.28 | 4.28 | 0.0 (0.0%) | 17,139,600 |
| 4 Sep 2023 | CNY | 4.13 | 4.32 | 4.1 | 4.28 | 4.28 | +0.18 (+4.39%) | 31,591,032 |
| 1 Sep 2023 | CNY | 4 | 4.12 | 4 | 4.1 | 4.1 | +0.07 (+1.74%) | 27,027,082 |
| 31 Aug 2023 | CNY | 4.2 | 4.24 | 4 | 4.03 | 4.03 | -0.24 (-5.62%) | 36,157,810 |
| 30 Aug 2023 | CNY | 4.34 | 4.37 | 4.26 | 4.27 | 4.27 | -0.13 (-2.95%) | 14,576,203 |
| 29 Aug 2023 | CNY | 4.39 | 4.42 | 4.37 | 4.4 | 4.4 | 0.0 (0.0%) | 14,918,110 |
| 28 Aug 2023 | CNY | 4.42 | 4.48 | 4.35 | 4.4 | 4.4 | +0.14 (+3.29%) | 23,687,551 |
| 25 Aug 2023 | CNY | 4.3 | 4.36 | 4.24 | 4.26 | 4.26 | -0.02 (-0.47%) | 11,036,549 |
| 24 Aug 2023 | CNY | 4.36 | 4.41 | 4.28 | 4.28 | 4.28 | -0.08 (-1.83%) | 9,544,232 |
| 23 Aug 2023 | CNY | 4.38 | 4.45 | 4.35 | 4.36 | 4.36 | -0.01 (-0.23%) | 11,731,121 |
| 22 Aug 2023 | CNY | 4.35 | 4.39 | 4.29 | 4.37 | 4.37 | +0.03 (+0.69%) | 11,239,024 |
| 21 Aug 2023 | CNY | 4.38 | 4.44 | 4.34 | 4.34 | 4.34 | -0.04 (-0.91%) | 8,725,700 |
| 18 Aug 2023 | CNY | 4.45 | 4.49 | 4.38 | 4.38 | 4.38 | -0.09 (-2.01%) | 9,439,907 |
| 17 Aug 2023 | CNY | 4.41 | 4.48 | 4.36 | 4.47 | 4.47 | +0.05 (+1.13%) | 10,100,406 |
| 16 Aug 2023 | CNY | 4.47 | 4.49 | 4.42 | 4.42 | 4.42 | -0.06 (-1.34%) | 8,959,600 |
| 15 Aug 2023 | CNY | 4.5 | 4.54 | 4.45 | 4.48 | 4.48 | 0.0 (0.0%) | 9,302,181 |
