| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 4.28 | 4.36 | 4.24 | 4.32 | 4.32 | +0.06 (+1.41%) | 3,394,415 |
| 9 Oct 2023 | CNY | 4.26 | 4.37 | 4.23 | 4.26 | 4.26 | -0.17 (-3.84%) | 8,575,137 |
| 28 Sep 2023 | CNY | 4.43 | 4.45 | 4.43 | 4.43 | 4.43 | -0.23 (-4.94%) | 8,683,000 |
| 27 Sep 2023 | CNY | 4.84 | 4.95 | 4.65 | 4.66 | 4.66 | -0.23 (-4.70%) | 8,221,579 |
| 26 Sep 2023 | CNY | 4.73 | 5 | 4.64 | 4.89 | 4.89 | +0.1 (+2.09%) | 6,203,593 |
| 25 Sep 2023 | CNY | 5.02 | 5.03 | 4.79 | 4.79 | 4.79 | -0.25 (-4.96%) | 9,867,498 |
| 22 Sep 2023 | CNY | 5.1 | 5.2 | 4.91 | 5.04 | 5.04 | +0.06 (+1.20%) | 13,346,206 |
| 21 Sep 2023 | CNY | 4.75 | 4.98 | 4.66 | 4.98 | 4.98 | +0.24 (+5.06%) | 6,974,703 |
| 20 Sep 2023 | CNY | 4.64 | 4.79 | 4.6 | 4.74 | 4.74 | +0.1 (+2.16%) | 4,320,880 |
| 19 Sep 2023 | CNY | 4.72 | 4.74 | 4.58 | 4.64 | 4.64 | -0.06 (-1.28%) | 3,255,034 |
| 18 Sep 2023 | CNY | 4.73 | 4.76 | 4.67 | 4.7 | 4.7 | -0.01 (-0.21%) | 2,587,400 |
| 15 Sep 2023 | CNY | 4.64 | 4.79 | 4.57 | 4.71 | 4.71 | +0.1 (+2.17%) | 4,685,706 |
| 14 Sep 2023 | CNY | 4.55 | 4.68 | 4.54 | 4.61 | 4.61 | +0.02 (+0.44%) | 2,345,500 |
| 13 Sep 2023 | CNY | 4.63 | 4.64 | 4.55 | 4.59 | 4.59 | -0.03 (-0.65%) | 1,642,950 |
| 12 Sep 2023 | CNY | 4.55 | 4.63 | 4.55 | 4.62 | 4.62 | +0.08 (+1.76%) | 1,759,550 |
| 11 Sep 2023 | CNY | 4.55 | 4.62 | 4.54 | 4.54 | 4.54 | -0.04 (-0.87%) | 1,782,600 |
| 8 Sep 2023 | CNY | 4.44 | 4.68 | 4.42 | 4.58 | 4.58 | +0.06 (+1.33%) | 4,548,450 |
| 7 Sep 2023 | CNY | 4.58 | 4.62 | 4.45 | 4.52 | 4.52 | -0.1 (-2.16%) | 2,790,400 |
| 6 Sep 2023 | CNY | 4.65 | 4.65 | 4.6 | 4.62 | 4.62 | +0.01 (+0.22%) | 1,414,341 |
| 5 Sep 2023 | CNY | 4.78 | 4.78 | 4.6 | 4.61 | 4.61 | -0.15 (-3.15%) | 3,131,300 |
| 4 Sep 2023 | CNY | 4.74 | 4.8 | 4.67 | 4.76 | 4.76 | +0.02 (+0.42%) | 2,160,800 |
| 1 Sep 2023 | CNY | 4.7 | 4.74 | 4.65 | 4.74 | 4.74 | +0.04 (+0.85%) | 2,145,144 |
| 31 Aug 2023 | CNY | 4.59 | 4.81 | 4.59 | 4.7 | 4.7 | +0.11 (+2.40%) | 2,937,194 |
| 30 Aug 2023 | CNY | 4.56 | 4.61 | 4.54 | 4.59 | 4.59 | +0.06 (+1.32%) | 1,426,300 |
| 29 Aug 2023 | CNY | 4.41 | 4.58 | 4.37 | 4.53 | 4.53 | +0.1 (+2.26%) | 2,419,696 |
| 28 Aug 2023 | CNY | 4.6 | 4.6 | 4.41 | 4.43 | 4.43 | 0.0 (0.0%) | 2,279,000 |
| 25 Aug 2023 | CNY | 4.62 | 4.62 | 4.35 | 4.43 | 4.43 | -0.15 (-3.28%) | 4,076,782 |
| 24 Aug 2023 | CNY | 4.58 | 4.68 | 4.5 | 4.58 | 4.58 | -0.01 (-0.22%) | 2,290,500 |
| 23 Aug 2023 | CNY | 4.65 | 4.69 | 4.56 | 4.59 | 4.59 | -0.1 (-2.13%) | 2,621,950 |
| 22 Aug 2023 | CNY | 4.83 | 4.91 | 4.63 | 4.69 | 4.69 | -0.18 (-3.70%) | 4,252,750 |
