| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.59 | 4.61 | 4.42 | 4.45 | 4.45 | -0.14 (-3.05%) | 6,823,080 |
| 13 Oct 2023 | CNY | 4.47 | 4.6 | 4.45 | 4.59 | 4.59 | +0.1 (+2.23%) | 7,533,210 |
| 12 Oct 2023 | CNY | 4.46 | 4.5 | 4.42 | 4.49 | 4.49 | +0.06 (+1.35%) | 4,732,990 |
| 11 Oct 2023 | CNY | 4.43 | 4.46 | 4.35 | 4.43 | 4.43 | +0.05 (+1.14%) | 5,695,730 |
| 10 Oct 2023 | CNY | 4.39 | 4.4 | 4.34 | 4.38 | 4.38 | +0.02 (+0.46%) | 5,127,310 |
| 9 Oct 2023 | CNY | 4.32 | 4.38 | 4.32 | 4.36 | 4.36 | +0.07 (+1.63%) | 4,853,750 |
| 28 Sep 2023 | CNY | 4.22 | 4.3 | 4.2 | 4.29 | 4.29 | +0.11 (+2.63%) | 4,932,120 |
| 27 Sep 2023 | CNY | 4.23 | 4.23 | 4.16 | 4.18 | 4.18 | -0.01 (-0.24%) | 3,328,840 |
| 26 Sep 2023 | CNY | 4.2 | 4.24 | 4.17 | 4.19 | 4.19 | -0.01 (-0.24%) | 3,847,140 |
| 25 Sep 2023 | CNY | 4.22 | 4.27 | 4.19 | 4.2 | 4.2 | -0.04 (-0.94%) | 2,453,880 |
| 22 Sep 2023 | CNY | 4.15 | 4.25 | 4.14 | 4.24 | 4.24 | +0.06 (+1.44%) | 3,628,450 |
| 21 Sep 2023 | CNY | 4.14 | 4.2 | 4.14 | 4.18 | 4.18 | +0.01 (+0.24%) | 3,602,410 |
| 20 Sep 2023 | CNY | 4.21 | 4.29 | 4.16 | 4.17 | 4.17 | -0.01 (-0.24%) | 5,462,250 |
| 19 Sep 2023 | CNY | 4.25 | 4.26 | 4.16 | 4.18 | 4.18 | -0.06 (-1.42%) | 3,300,800 |
| 18 Sep 2023 | CNY | 4.23 | 4.28 | 4.19 | 4.24 | 4.24 | +0.03 (+0.71%) | 4,396,860 |
| 15 Sep 2023 | CNY | 4.24 | 4.27 | 4.18 | 4.21 | 4.21 | +0.01 (+0.24%) | 3,690,140 |
| 14 Sep 2023 | CNY | 4.28 | 4.28 | 4.16 | 4.2 | 4.2 | -0.03 (-0.71%) | 3,493,780 |
| 13 Sep 2023 | CNY | 4.28 | 4.32 | 4.21 | 4.23 | 4.23 | -0.03 (-0.70%) | 4,304,260 |
| 12 Sep 2023 | CNY | 4.32 | 4.32 | 4.24 | 4.26 | 4.26 | -0.06 (-1.39%) | 3,832,240 |
| 11 Sep 2023 | CNY | 4.34 | 4.38 | 4.26 | 4.32 | 4.32 | +0.01 (+0.23%) | 8,079,290 |
| 8 Sep 2023 | CNY | 4.21 | 4.32 | 4.21 | 4.31 | 4.31 | +0.07 (+1.65%) | 4,133,630 |
| 7 Sep 2023 | CNY | 4.33 | 4.35 | 4.23 | 4.24 | 4.24 | -0.1 (-2.30%) | 4,547,180 |
| 6 Sep 2023 | CNY | 4.26 | 4.37 | 4.26 | 4.34 | 4.34 | +0.04 (+0.93%) | 6,791,850 |
| 5 Sep 2023 | CNY | 4.21 | 4.35 | 4.21 | 4.3 | 4.3 | +0.04 (+0.94%) | 6,528,570 |
| 4 Sep 2023 | CNY | 4.28 | 4.28 | 4.18 | 4.26 | 4.26 | +0.03 (+0.71%) | 7,207,180 |
| 1 Sep 2023 | CNY | 4.43 | 4.44 | 4.2 | 4.23 | 4.23 | -0.18 (-4.08%) | 12,285,380 |
| 31 Aug 2023 | CNY | 4.33 | 4.46 | 4.31 | 4.41 | 4.41 | -0.02 (-0.45%) | 18,337,410 |
| 30 Aug 2023 | CNY | 4.05 | 4.86 | 4.01 | 4.43 | 4.43 | +0.38 (+9.38%) | 35,308,730 |
| 29 Aug 2023 | CNY | 3.83 | 4.05 | 3.8 | 4.05 | 4.05 | +0.22 (+5.74%) | 7,672,490 |
| 28 Aug 2023 | CNY | 3.93 | 3.98 | 3.79 | 3.83 | 3.83 | +0.07 (+1.86%) | 3,875,610 |
