| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 4.22 | 4.27 | 4.2 | 4.26 | 4.26 | +0.03 (+0.71%) | 6,236,402 |
| 21 Sep 2023 | CNY | 4.25 | 4.29 | 4.23 | 4.23 | 4.23 | -0.03 (-0.70%) | 5,384,200 |
| 20 Sep 2023 | CNY | 4.32 | 4.32 | 4.25 | 4.26 | 4.26 | -0.05 (-1.16%) | 6,970,700 |
| 19 Sep 2023 | CNY | 4.32 | 4.34 | 4.31 | 4.31 | 4.31 | -0.02 (-0.46%) | 4,205,285 |
| 18 Sep 2023 | CNY | 4.32 | 4.33 | 4.29 | 4.33 | 4.33 | 0.0 (0.0%) | 5,985,171 |
| 15 Sep 2023 | CNY | 4.35 | 4.36 | 4.31 | 4.33 | 4.33 | 0.0 (0.0%) | 9,319,800 |
| 14 Sep 2023 | CNY | 4.32 | 4.36 | 4.31 | 4.33 | 4.33 | 0.0 (0.0%) | 7,201,500 |
| 13 Sep 2023 | CNY | 4.29 | 4.38 | 4.29 | 4.33 | 4.33 | +0.03 (+0.70%) | 11,661,900 |
| 12 Sep 2023 | CNY | 4.29 | 4.35 | 4.29 | 4.3 | 4.3 | +0.01 (+0.23%) | 6,231,266 |
| 11 Sep 2023 | CNY | 4.31 | 4.31 | 4.27 | 4.29 | 4.29 | 0.0 (0.0%) | 5,600,800 |
| 8 Sep 2023 | CNY | 4.29 | 4.32 | 4.25 | 4.29 | 4.29 | +0.01 (+0.23%) | 6,597,600 |
| 7 Sep 2023 | CNY | 4.38 | 4.38 | 4.28 | 4.28 | 4.28 | -0.1 (-2.28%) | 10,788,700 |
| 6 Sep 2023 | CNY | 4.45 | 4.46 | 4.37 | 4.38 | 4.38 | -0.07 (-1.57%) | 8,984,200 |
| 5 Sep 2023 | CNY | 4.45 | 4.49 | 4.42 | 4.45 | 4.45 | 0.0 (0.0%) | 10,515,700 |
| 4 Sep 2023 | CNY | 4.39 | 4.46 | 4.38 | 4.45 | 4.45 | +0.06 (+1.37%) | 16,000,300 |
| 1 Sep 2023 | CNY | 4.38 | 4.4 | 4.35 | 4.39 | 4.39 | 0.0 (0.0%) | 8,764,300 |
| 31 Aug 2023 | CNY | 4.36 | 4.41 | 4.34 | 4.39 | 4.39 | +0.03 (+0.69%) | 13,899,866 |
| 30 Aug 2023 | CNY | 4.4 | 4.44 | 4.35 | 4.36 | 4.36 | -0.05 (-1.13%) | 10,787,500 |
| 29 Aug 2023 | CNY | 4.36 | 4.42 | 4.35 | 4.41 | 4.41 | +0.05 (+1.15%) | 8,566,400 |
| 28 Aug 2023 | CNY | 4.47 | 4.52 | 4.34 | 4.36 | 4.36 | +0.08 (+1.87%) | 16,585,587 |
| 25 Aug 2023 | CNY | 4.29 | 4.39 | 4.27 | 4.28 | 4.28 | -0.02 (-0.47%) | 7,371,091 |
| 24 Aug 2023 | CNY | 4.35 | 4.37 | 4.3 | 4.3 | 4.3 | -0.02 (-0.46%) | 6,509,200 |
| 23 Aug 2023 | CNY | 4.34 | 4.39 | 4.3 | 4.32 | 4.32 | -0.01 (-0.23%) | 9,062,600 |
| 22 Aug 2023 | CNY | 4.38 | 4.42 | 4.26 | 4.33 | 4.33 | -0.05 (-1.14%) | 13,232,003 |
| 21 Aug 2023 | CNY | 4.41 | 4.45 | 4.36 | 4.38 | 4.38 | -0.03 (-0.68%) | 7,307,600 |
| 18 Aug 2023 | CNY | 4.44 | 4.48 | 4.4 | 4.41 | 4.41 | -0.04 (-0.90%) | 7,282,100 |
| 17 Aug 2023 | CNY | 4.43 | 4.46 | 4.38 | 4.45 | 4.45 | 0.0 (0.0%) | 8,866,387 |
| 16 Aug 2023 | CNY | 4.46 | 4.46 | 4.41 | 4.45 | 4.45 | 0.0 (0.0%) | 6,366,387 |
| 15 Aug 2023 | CNY | 4.45 | 4.48 | 4.39 | 4.45 | 4.45 | 0.0 (0.0%) | 7,865,587 |
| 14 Aug 2023 | CNY | 4.41 | 4.47 | 4.38 | 4.45 | 4.45 | +0.01 (+0.23%) | 8,964,678 |
