| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.14 | 4.16 | 4.11 | 4.12 | 4.12 | -0.01 (-0.24%) | 53,573,230 |
| 13 Oct 2023 | CNY | 4.18 | 4.18 | 4.12 | 4.13 | 4.13 | -0.07 (-1.67%) | 58,331,680 |
| 12 Oct 2023 | CNY | 4.21 | 4.22 | 4.19 | 4.2 | 4.2 | +0.01 (+0.24%) | 47,620,070 |
| 11 Oct 2023 | CNY | 4.2 | 4.23 | 4.18 | 4.19 | 4.19 | -0.02 (-0.48%) | 53,962,760 |
| 10 Oct 2023 | CNY | 4.27 | 4.28 | 4.18 | 4.21 | 4.21 | -0.08 (-1.86%) | 84,711,070 |
| 9 Oct 2023 | CNY | 4.16 | 4.35 | 4.14 | 4.29 | 4.29 | +0.12 (+2.88%) | 156,986,220 |
| 28 Sep 2023 | CNY | 4.11 | 4.18 | 4.1 | 4.17 | 4.17 | +0.07 (+1.71%) | 73,014,120 |
| 27 Sep 2023 | CNY | 4.12 | 4.16 | 4.09 | 4.1 | 4.1 | -0.02 (-0.49%) | 87,192,950 |
| 26 Sep 2023 | CNY | 4.14 | 4.18 | 4.12 | 4.12 | 4.12 | -0.03 (-0.72%) | 55,508,670 |
| 25 Sep 2023 | CNY | 4.18 | 4.23 | 4.14 | 4.15 | 4.15 | -0.04 (-0.95%) | 63,015,440 |
| 22 Sep 2023 | CNY | 4.12 | 4.2 | 4.12 | 4.19 | 4.19 | +0.05 (+1.21%) | 50,802,890 |
| 21 Sep 2023 | CNY | 4.14 | 4.21 | 4.13 | 4.14 | 4.14 | 0.0 (0.0%) | 59,497,090 |
| 20 Sep 2023 | CNY | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.04 (-0.96%) | 39,857,630 |
| 19 Sep 2023 | CNY | 4.16 | 4.2 | 4.14 | 4.18 | 4.18 | +0.01 (+0.24%) | 49,808,950 |
| 18 Sep 2023 | CNY | 4.16 | 4.18 | 4.14 | 4.17 | 4.17 | -0.01 (-0.24%) | 50,118,050 |
| 15 Sep 2023 | CNY | 4.2 | 4.23 | 4.17 | 4.18 | 4.18 | -0.01 (-0.24%) | 52,649,760 |
| 14 Sep 2023 | CNY | 4.19 | 4.22 | 4.17 | 4.19 | 4.19 | 0.0 (0.0%) | 50,604,310 |
| 13 Sep 2023 | CNY | 4.21 | 4.23 | 4.17 | 4.19 | 4.19 | -0.03 (-0.71%) | 50,411,000 |
| 12 Sep 2023 | CNY | 4.24 | 4.26 | 4.21 | 4.22 | 4.22 | -0.02 (-0.47%) | 52,393,930 |
| 11 Sep 2023 | CNY | 4.16 | 4.26 | 4.14 | 4.24 | 4.24 | +0.09 (+2.17%) | 94,311,740 |
| 8 Sep 2023 | CNY | 4.11 | 4.16 | 4.09 | 4.15 | 4.15 | +0.03 (+0.73%) | 59,305,680 |
| 7 Sep 2023 | CNY | 4.21 | 4.22 | 4.11 | 4.12 | 4.12 | -0.08 (-1.90%) | 86,353,100 |
| 6 Sep 2023 | CNY | 4.22 | 4.22 | 4.18 | 4.2 | 4.2 | -0.03 (-0.71%) | 62,376,640 |
| 5 Sep 2023 | CNY | 4.27 | 4.28 | 4.22 | 4.23 | 4.23 | -0.05 (-1.17%) | 51,154,150 |
| 4 Sep 2023 | CNY | 4.22 | 4.29 | 4.21 | 4.28 | 4.28 | +0.07 (+1.66%) | 72,127,510 |
| 1 Sep 2023 | CNY | 4.2 | 4.23 | 4.17 | 4.21 | 4.21 | +0.01 (+0.24%) | 63,656,070 |
| 31 Aug 2023 | CNY | 4.27 | 4.28 | 4.18 | 4.2 | 4.2 | -0.07 (-1.64%) | 74,088,690 |
| 30 Aug 2023 | CNY | 4.33 | 4.35 | 4.23 | 4.27 | 4.27 | -0.05 (-1.16%) | 96,711,830 |
| 29 Aug 2023 | CNY | 4.3 | 4.37 | 4.29 | 4.32 | 4.32 | +0.02 (+0.47%) | 90,228,300 |
| 28 Aug 2023 | CNY | 4.46 | 4.5 | 4.29 | 4.3 | 4.3 | +0.03 (+0.70%) | 100,260,950 |
