| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CNY | 4.48 | 4.58 | 4.45 | 4.48 | 4.48 | -0.08 (-1.75%) | 42,112,264 |
| 12 Sep 2023 | CNY | 4.35 | 4.68 | 4.3 | 4.56 | 4.56 | +0.21 (+4.83%) | 65,145,032 |
| 11 Sep 2023 | CNY | 4.52 | 4.52 | 4.17 | 4.35 | 4.35 | -0.16 (-3.55%) | 53,838,629 |
| 8 Sep 2023 | CNY | 4.53 | 4.54 | 4.31 | 4.51 | 4.51 | -0.06 (-1.31%) | 43,904,669 |
| 7 Sep 2023 | CNY | 4.48 | 4.64 | 4.45 | 4.57 | 4.57 | +0.09 (+2.01%) | 46,037,677 |
| 6 Sep 2023 | CNY | 4.56 | 4.6 | 4.42 | 4.48 | 4.48 | -0.09 (-1.97%) | 39,784,576 |
| 5 Sep 2023 | CNY | 4.68 | 4.69 | 4.53 | 4.57 | 4.57 | -0.13 (-2.77%) | 51,073,757 |
| 4 Sep 2023 | CNY | 4.44 | 4.74 | 4.39 | 4.7 | 4.7 | +0.33 (+7.55%) | 86,440,106 |
| 1 Sep 2023 | CNY | 4.34 | 4.54 | 4.33 | 4.37 | 4.37 | +0.05 (+1.16%) | 45,714,680 |
| 31 Aug 2023 | CNY | 4.24 | 4.34 | 4.22 | 4.32 | 4.32 | +0.08 (+1.89%) | 26,950,723 |
| 30 Aug 2023 | CNY | 4.35 | 4.35 | 4.21 | 4.24 | 4.24 | -0.06 (-1.40%) | 17,844,700 |
| 29 Aug 2023 | CNY | 4.15 | 4.3 | 4.13 | 4.3 | 4.3 | +0.15 (+3.61%) | 23,235,984 |
| 28 Aug 2023 | CNY | 4.2 | 4.28 | 4.1 | 4.15 | 4.15 | +0.13 (+3.23%) | 27,556,117 |
| 25 Aug 2023 | CNY | 3.98 | 4.1 | 3.93 | 4.02 | 4.02 | +0.02 (+0.50%) | 16,626,668 |
| 24 Aug 2023 | CNY | 4.08 | 4.13 | 4 | 4 | 4 | -0.08 (-1.96%) | 18,053,908 |
| 23 Aug 2023 | CNY | 4.21 | 4.21 | 4.08 | 4.08 | 4.08 | -0.13 (-3.09%) | 17,344,380 |
| 22 Aug 2023 | CNY | 4.24 | 4.27 | 4.15 | 4.21 | 4.21 | -0.03 (-0.71%) | 17,524,924 |
| 21 Aug 2023 | CNY | 4.22 | 4.32 | 4.22 | 4.24 | 4.24 | +0.02 (+0.47%) | 13,038,940 |
| 18 Aug 2023 | CNY | 4.26 | 4.36 | 4.22 | 4.22 | 4.22 | -0.08 (-1.86%) | 15,077,492 |
| 17 Aug 2023 | CNY | 4.18 | 4.31 | 4.15 | 4.3 | 4.3 | +0.11 (+2.63%) | 19,187,968 |
| 16 Aug 2023 | CNY | 4.21 | 4.28 | 4.16 | 4.19 | 4.19 | -0.04 (-0.95%) | 12,105,801 |
| 15 Aug 2023 | CNY | 4.28 | 4.28 | 4.18 | 4.23 | 4.23 | -0.06 (-1.40%) | 13,977,192 |
| 14 Aug 2023 | CNY | 4.15 | 4.35 | 4.1 | 4.29 | 4.29 | +0.08 (+1.90%) | 21,083,489 |
| 11 Aug 2023 | CNY | 4.37 | 4.41 | 4.2 | 4.21 | 4.21 | -0.15 (-3.44%) | 27,118,249 |
| 10 Aug 2023 | CNY | 4.37 | 4.4 | 4.31 | 4.36 | 4.36 | -0.02 (-0.46%) | 21,933,008 |
| 9 Aug 2023 | CNY | 4.59 | 4.6 | 4.35 | 4.38 | 4.38 | -0.08 (-1.79%) | 34,257,800 |
| 8 Aug 2023 | CNY | 4.6 | 4.63 | 4.45 | 4.46 | 4.46 | -0.17 (-3.67%) | 46,433,240 |
| 7 Aug 2023 | CNY | 4.52 | 4.94 | 4.5 | 4.63 | 4.63 | +0.09 (+1.98%) | 69,613,296 |
| 4 Aug 2023 | CNY | 4.58 | 4.62 | 4.53 | 4.54 | 4.54 | -0.01 (-0.22%) | 24,187,412 |
| 3 Aug 2023 | CNY | 4.6 | 4.6 | 4.49 | 4.55 | 4.55 | -0.05 (-1.09%) | 26,658,016 |
