| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 4.41 | 4.48 | 4.38 | 4.47 | 4.47 | +0.08 (+1.82%) | 6,023,643 |
| 27 Sep 2023 | CNY | 4.45 | 4.47 | 4.39 | 4.39 | 4.39 | -0.04 (-0.90%) | 4,793,956 |
| 26 Sep 2023 | CNY | 4.44 | 4.49 | 4.42 | 4.43 | 4.43 | +0.01 (+0.23%) | 6,485,840 |
| 25 Sep 2023 | CNY | 4.41 | 4.51 | 4.39 | 4.42 | 4.42 | +0.02 (+0.45%) | 6,027,032 |
| 22 Sep 2023 | CNY | 4.36 | 4.4 | 4.32 | 4.4 | 4.4 | +0.05 (+1.15%) | 4,006,044 |
| 21 Sep 2023 | CNY | 4.39 | 4.4 | 4.33 | 4.35 | 4.35 | -0.02 (-0.46%) | 4,419,900 |
| 20 Sep 2023 | CNY | 4.41 | 4.43 | 4.37 | 4.37 | 4.37 | -0.06 (-1.35%) | 3,515,600 |
| 19 Sep 2023 | CNY | 4.49 | 4.5 | 4.42 | 4.43 | 4.43 | -0.03 (-0.67%) | 4,115,557 |
| 18 Sep 2023 | CNY | 4.38 | 4.48 | 4.38 | 4.46 | 4.46 | +0.05 (+1.13%) | 6,651,320 |
| 15 Sep 2023 | CNY | 4.41 | 4.45 | 4.38 | 4.41 | 4.41 | +0.03 (+0.68%) | 4,448,236 |
| 14 Sep 2023 | CNY | 4.42 | 4.43 | 4.37 | 4.38 | 4.38 | -0.04 (-0.90%) | 2,827,308 |
| 13 Sep 2023 | CNY | 4.48 | 4.48 | 4.39 | 4.42 | 4.42 | -0.05 (-1.12%) | 4,021,700 |
| 12 Sep 2023 | CNY | 4.48 | 4.5 | 4.45 | 4.47 | 4.47 | 0.0 (0.0%) | 3,033,900 |
| 11 Sep 2023 | CNY | 4.43 | 4.5 | 4.4 | 4.47 | 4.47 | +0.04 (+0.90%) | 5,333,118 |
| 8 Sep 2023 | CNY | 4.43 | 4.46 | 4.41 | 4.43 | 4.43 | 0.0 (0.0%) | 3,670,538 |
| 7 Sep 2023 | CNY | 4.51 | 4.52 | 4.43 | 4.43 | 4.43 | -0.07 (-1.56%) | 3,478,311 |
| 6 Sep 2023 | CNY | 4.47 | 4.51 | 4.44 | 4.5 | 4.5 | +0.03 (+0.67%) | 3,498,226 |
| 5 Sep 2023 | CNY | 4.54 | 4.54 | 4.45 | 4.47 | 4.47 | -0.05 (-1.11%) | 4,017,329 |
| 4 Sep 2023 | CNY | 4.42 | 4.53 | 4.4 | 4.52 | 4.52 | +0.11 (+2.49%) | 4,930,956 |
| 1 Sep 2023 | CNY | 4.4 | 4.42 | 4.34 | 4.41 | 4.41 | +0.04 (+0.92%) | 5,044,638 |
| 31 Aug 2023 | CNY | 4.45 | 4.46 | 4.36 | 4.37 | 4.37 | -0.08 (-1.80%) | 4,977,433 |
| 30 Aug 2023 | CNY | 4.53 | 4.53 | 4.43 | 4.45 | 4.45 | -0.06 (-1.33%) | 5,557,200 |
| 29 Aug 2023 | CNY | 4.49 | 4.54 | 4.49 | 4.51 | 4.51 | -0.01 (-0.22%) | 5,864,707 |
| 28 Aug 2023 | CNY | 4.58 | 4.65 | 4.48 | 4.52 | 4.52 | +0.15 (+3.43%) | 10,646,961 |
| 25 Aug 2023 | CNY | 4.43 | 4.5 | 4.36 | 4.37 | 4.37 | -0.05 (-1.13%) | 4,592,614 |
| 24 Aug 2023 | CNY | 4.45 | 4.52 | 4.38 | 4.42 | 4.42 | -0.01 (-0.23%) | 4,546,300 |
| 23 Aug 2023 | CNY | 4.48 | 4.48 | 4.41 | 4.43 | 4.43 | -0.05 (-1.12%) | 3,679,802 |
| 22 Aug 2023 | CNY | 4.52 | 4.53 | 4.41 | 4.48 | 4.48 | 0.0 (0.0%) | 5,509,673 |
| 21 Aug 2023 | CNY | 4.52 | 4.57 | 4.48 | 4.48 | 4.48 | -0.03 (-0.67%) | 3,660,270 |
| 18 Aug 2023 | CNY | 4.57 | 4.6 | 4.5 | 4.51 | 4.51 | -0.03 (-0.66%) | 3,820,101 |
