| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 3.64 | 3.7 | 3.61 | 3.66 | 3.66 | -0.06 (-1.61%) | 56,603,218 |
| 22 Sep 2023 | CNY | 3.9 | 3.9 | 3.64 | 3.72 | 3.72 | -0.32 (-7.92%) | 107,758,883 |
| 21 Sep 2023 | CNY | 4.08 | 4.09 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 8,644,580 |
| 20 Sep 2023 | CNY | 4.15 | 4.16 | 4.06 | 4.06 | 4.06 | -0.08 (-1.93%) | 9,120,820 |
| 19 Sep 2023 | CNY | 4.2 | 4.2 | 4.13 | 4.14 | 4.14 | -0.08 (-1.90%) | 9,126,906 |
| 18 Sep 2023 | CNY | 4.15 | 4.22 | 4.09 | 4.22 | 4.22 | +0.09 (+2.18%) | 14,810,620 |
| 15 Sep 2023 | CNY | 4.13 | 4.14 | 4.08 | 4.13 | 4.13 | -0.01 (-0.24%) | 9,311,440 |
| 14 Sep 2023 | CNY | 4.22 | 4.22 | 4.1 | 4.14 | 4.14 | -0.05 (-1.19%) | 9,073,153 |
| 13 Sep 2023 | CNY | 4.24 | 4.26 | 4.19 | 4.19 | 4.19 | -0.05 (-1.18%) | 8,222,267 |
| 12 Sep 2023 | CNY | 4.25 | 4.28 | 4.22 | 4.24 | 4.24 | -0.02 (-0.47%) | 7,561,120 |
| 11 Sep 2023 | CNY | 4.23 | 4.27 | 4.19 | 4.26 | 4.26 | +0.05 (+1.19%) | 11,063,560 |
| 8 Sep 2023 | CNY | 4.21 | 4.25 | 4.2 | 4.21 | 4.21 | +0.01 (+0.24%) | 5,960,540 |
| 7 Sep 2023 | CNY | 4.27 | 4.28 | 4.2 | 4.2 | 4.2 | -0.07 (-1.64%) | 8,508,989 |
| 6 Sep 2023 | CNY | 4.24 | 4.28 | 4.24 | 4.27 | 4.27 | +0.01 (+0.23%) | 7,840,080 |
| 5 Sep 2023 | CNY | 4.3 | 4.31 | 4.23 | 4.26 | 4.26 | -0.04 (-0.93%) | 11,487,400 |
| 4 Sep 2023 | CNY | 4.35 | 4.36 | 4.28 | 4.3 | 4.3 | -0.05 (-1.15%) | 13,839,537 |
| 1 Sep 2023 | CNY | 4.24 | 4.36 | 4.23 | 4.35 | 4.35 | +0.06 (+1.40%) | 18,307,580 |
| 31 Aug 2023 | CNY | 4.25 | 4.35 | 4.2 | 4.29 | 4.29 | +0.01 (+0.23%) | 19,313,220 |
| 30 Aug 2023 | CNY | 4.26 | 4.31 | 4.22 | 4.28 | 4.28 | +0.01 (+0.23%) | 13,379,550 |
| 29 Aug 2023 | CNY | 4.12 | 4.27 | 4.09 | 4.27 | 4.27 | +0.18 (+4.40%) | 26,941,431 |
| 28 Aug 2023 | CNY | 4.15 | 4.18 | 4.08 | 4.09 | 4.09 | +0.1 (+2.51%) | 13,062,406 |
| 25 Aug 2023 | CNY | 4.06 | 4.1 | 3.96 | 3.99 | 3.99 | -0.07 (-1.72%) | 9,335,980 |
| 24 Aug 2023 | CNY | 4.02 | 4.14 | 3.97 | 4.06 | 4.06 | +0.06 (+1.50%) | 11,497,600 |
| 23 Aug 2023 | CNY | 4.09 | 4.09 | 3.99 | 4 | 4 | -0.1 (-2.44%) | 9,333,952 |
| 22 Aug 2023 | CNY | 4.12 | 4.15 | 4.04 | 4.1 | 4.1 | -0.02 (-0.49%) | 9,611,982 |
| 21 Aug 2023 | CNY | 4.18 | 4.22 | 4.11 | 4.12 | 4.12 | -0.05 (-1.20%) | 8,859,294 |
| 18 Aug 2023 | CNY | 4.16 | 4.25 | 4.15 | 4.17 | 4.17 | 0.0 (0.0%) | 13,630,680 |
| 17 Aug 2023 | CNY | 4.12 | 4.22 | 4.05 | 4.17 | 4.17 | +0.03 (+0.72%) | 11,477,474 |
| 16 Aug 2023 | CNY | 4.2 | 4.23 | 4.13 | 4.14 | 4.14 | -0.03 (-0.72%) | 8,994,880 |
| 15 Aug 2023 | CNY | 4.13 | 4.19 | 4.13 | 4.17 | 4.17 | +0.02 (+0.48%) | 9,334,220 |
