| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 3.99 | 4.04 | 3.99 | 4.04 | 4.04 | +0.05 (+1.25%) | 7,686,724 |
| 27 Sep 2023 | CNY | 3.96 | 4.02 | 3.95 | 3.99 | 3.99 | +0.01 (+0.25%) | 7,709,519 |
| 26 Sep 2023 | CNY | 4 | 4.01 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 6,375,482 |
| 25 Sep 2023 | CNY | 4.03 | 4.04 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 5,926,740 |
| 22 Sep 2023 | CNY | 3.99 | 4.04 | 3.98 | 4.03 | 4.03 | +0.03 (+0.75%) | 6,284,724 |
| 21 Sep 2023 | CNY | 4.06 | 4.06 | 4 | 4 | 4 | -0.04 (-0.99%) | 6,041,720 |
| 20 Sep 2023 | CNY | 4.06 | 4.07 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 8,105,700 |
| 19 Sep 2023 | CNY | 4.07 | 4.08 | 4.05 | 4.06 | 4.06 | -0.01 (-0.25%) | 6,401,744 |
| 18 Sep 2023 | CNY | 4.07 | 4.08 | 4.04 | 4.07 | 4.07 | 0.0 (0.0%) | 7,751,104 |
| 15 Sep 2023 | CNY | 4.07 | 4.1 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 9,652,388 |
| 14 Sep 2023 | CNY | 4.05 | 4.07 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 9,716,673 |
| 13 Sep 2023 | CNY | 4.04 | 4.07 | 4.02 | 4.05 | 4.05 | 0.0 (0.0%) | 9,886,829 |
| 12 Sep 2023 | CNY | 4.03 | 4.07 | 4.02 | 4.05 | 4.05 | +0.01 (+0.25%) | 7,184,220 |
| 11 Sep 2023 | CNY | 3.97 | 4.04 | 3.95 | 4.04 | 4.04 | +0.07 (+1.76%) | 11,486,984 |
| 8 Sep 2023 | CNY | 3.99 | 3.99 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 8,265,599 |
| 7 Sep 2023 | CNY | 4.02 | 4.05 | 3.99 | 3.99 | 3.99 | -0.05 (-1.24%) | 9,186,460 |
| 6 Sep 2023 | CNY | 4.05 | 4.06 | 4.02 | 4.04 | 4.04 | -0.02 (-0.49%) | 8,585,731 |
| 5 Sep 2023 | CNY | 4.07 | 4.08 | 4.03 | 4.06 | 4.06 | -0.02 (-0.49%) | 10,898,252 |
| 4 Sep 2023 | CNY | 4.03 | 4.08 | 4.03 | 4.08 | 4.08 | +0.04 (+0.99%) | 12,134,574 |
| 1 Sep 2023 | CNY | 3.96 | 4.06 | 3.96 | 4.04 | 4.04 | +0.08 (+2.02%) | 20,030,638 |
| 31 Aug 2023 | CNY | 4.06 | 4.07 | 3.95 | 3.96 | 3.96 | -0.11 (-2.70%) | 23,880,786 |
| 30 Aug 2023 | CNY | 4.13 | 4.18 | 4.05 | 4.07 | 4.07 | -0.12 (-2.86%) | 27,448,680 |
| 29 Aug 2023 | CNY | 4.19 | 4.21 | 4.16 | 4.19 | 4.19 | 0.0 (0.0%) | 15,646,780 |
| 28 Aug 2023 | CNY | 4.25 | 4.31 | 4.18 | 4.19 | 4.19 | +0.07 (+1.70%) | 21,263,272 |
| 25 Aug 2023 | CNY | 4.14 | 4.18 | 4.08 | 4.12 | 4.12 | 0.0 (0.0%) | 11,274,611 |
| 24 Aug 2023 | CNY | 4.11 | 4.16 | 4.05 | 4.12 | 4.12 | 0.0 (0.0%) | 11,839,547 |
| 23 Aug 2023 | CNY | 4.21 | 4.23 | 4.12 | 4.12 | 4.12 | -0.11 (-2.60%) | 15,526,282 |
| 22 Aug 2023 | CNY | 4.29 | 4.3 | 4.18 | 4.23 | 4.23 | -0.04 (-0.94%) | 15,346,464 |
| 21 Aug 2023 | CNY | 4.3 | 4.34 | 4.27 | 4.27 | 4.27 | -0.03 (-0.70%) | 10,291,996 |
| 18 Aug 2023 | CNY | 4.37 | 4.37 | 4.3 | 4.3 | 4.3 | -0.07 (-1.60%) | 7,543,486 |
