| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 4.22 | 4.24 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 2,880,900 |
| 25 Sep 2023 | CNY | 4.24 | 4.27 | 4.21 | 4.24 | 4.24 | 0.0 (0.0%) | 4,228,300 |
| 22 Sep 2023 | CNY | 4.18 | 4.25 | 4.18 | 4.24 | 4.24 | +0.03 (+0.71%) | 3,515,726 |
| 21 Sep 2023 | CNY | 4.25 | 4.27 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 6,484,314 |
| 20 Sep 2023 | CNY | 4.29 | 4.29 | 4.24 | 4.24 | 4.24 | -0.05 (-1.17%) | 4,864,818 |
| 19 Sep 2023 | CNY | 4.29 | 4.31 | 4.27 | 4.29 | 4.29 | 0.0 (0.0%) | 5,887,920 |
| 18 Sep 2023 | CNY | 4.26 | 4.3 | 4.22 | 4.29 | 4.29 | +0.01 (+0.23%) | 6,548,400 |
| 15 Sep 2023 | CNY | 4.22 | 4.29 | 4.22 | 4.28 | 4.28 | +0.07 (+1.66%) | 8,398,010 |
| 14 Sep 2023 | CNY | 4.25 | 4.26 | 4.2 | 4.21 | 4.21 | -0.05 (-1.17%) | 4,764,562 |
| 13 Sep 2023 | CNY | 4.28 | 4.3 | 4.23 | 4.26 | 4.26 | -0.03 (-0.70%) | 6,294,876 |
| 12 Sep 2023 | CNY | 4.34 | 4.36 | 4.28 | 4.29 | 4.29 | -0.06 (-1.38%) | 6,680,800 |
| 11 Sep 2023 | CNY | 4.26 | 4.41 | 4.21 | 4.35 | 4.35 | +0.08 (+1.87%) | 10,982,814 |
| 8 Sep 2023 | CNY | 4.19 | 4.28 | 4.17 | 4.27 | 4.27 | +0.08 (+1.91%) | 10,136,265 |
| 7 Sep 2023 | CNY | 4.24 | 4.25 | 4.18 | 4.19 | 4.19 | -0.05 (-1.18%) | 5,821,042 |
| 6 Sep 2023 | CNY | 4.19 | 4.25 | 4.15 | 4.24 | 4.24 | +0.06 (+1.44%) | 6,384,273 |
| 5 Sep 2023 | CNY | 4.22 | 4.23 | 4.12 | 4.18 | 4.18 | -0.05 (-1.18%) | 7,481,360 |
| 4 Sep 2023 | CNY | 4.2 | 4.25 | 4.19 | 4.23 | 4.23 | +0.01 (+0.24%) | 9,107,716 |
| 1 Sep 2023 | CNY | 4.14 | 4.22 | 4.11 | 4.22 | 4.22 | +0.1 (+2.43%) | 8,316,516 |
| 31 Aug 2023 | CNY | 4.17 | 4.19 | 4.11 | 4.12 | 4.12 | -0.05 (-1.20%) | 5,997,174 |
| 30 Aug 2023 | CNY | 4.21 | 4.24 | 4.14 | 4.17 | 4.17 | -0.05 (-1.18%) | 7,979,256 |
| 29 Aug 2023 | CNY | 4.29 | 4.32 | 4.21 | 4.22 | 4.22 | -0.05 (-1.17%) | 9,793,845 |
| 28 Aug 2023 | CNY | 4.34 | 4.39 | 4.26 | 4.27 | 4.27 | +0.11 (+2.64%) | 11,435,056 |
| 25 Aug 2023 | CNY | 4.22 | 4.28 | 4.16 | 4.16 | 4.16 | -0.07 (-1.65%) | 6,414,235 |
| 24 Aug 2023 | CNY | 4.24 | 4.28 | 4.21 | 4.23 | 4.23 | -0.01 (-0.24%) | 3,216,600 |
| 23 Aug 2023 | CNY | 4.29 | 4.32 | 4.24 | 4.24 | 4.24 | -0.04 (-0.93%) | 4,078,500 |
| 22 Aug 2023 | CNY | 4.3 | 4.31 | 4.23 | 4.28 | 4.28 | 0.0 (0.0%) | 4,874,589 |
| 21 Aug 2023 | CNY | 4.38 | 4.39 | 4.25 | 4.28 | 4.28 | -0.05 (-1.15%) | 5,808,646 |
| 18 Aug 2023 | CNY | 4.38 | 4.41 | 4.33 | 4.33 | 4.33 | -0.05 (-1.14%) | 5,825,320 |
| 17 Aug 2023 | CNY | 4.37 | 4.39 | 4.35 | 4.38 | 4.38 | -0.01 (-0.23%) | 5,012,613 |
| 16 Aug 2023 | CNY | 4.38 | 4.43 | 4.35 | 4.39 | 4.39 | -0.01 (-0.23%) | 6,024,301 |
