| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 4.23 | 4.28 | 4.19 | 4.24 | 4.24 | +0.03 (+0.71%) | 4,396,858 |
| 15 Sep 2023 | CNY | 4.24 | 4.27 | 4.18 | 4.21 | 4.21 | +0.01 (+0.24%) | 3,690,137 |
| 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%) | 4,304,258 |
| 12 Sep 2023 | CNY | 4.32 | 4.32 | 4.24 | 4.26 | 4.26 | -0.06 (-1.39%) | 3,832,238 |
| 11 Sep 2023 | CNY | 4.34 | 4.38 | 4.26 | 4.32 | 4.32 | +0.01 (+0.23%) | 8,079,294 |
| 8 Sep 2023 | CNY | 4.21 | 4.32 | 4.21 | 4.31 | 4.31 | +0.07 (+1.65%) | 4,133,628 |
| 7 Sep 2023 | CNY | 4.33 | 4.35 | 4.23 | 4.24 | 4.24 | -0.1 (-2.30%) | 4,547,184 |
| 6 Sep 2023 | CNY | 4.26 | 4.37 | 4.26 | 4.34 | 4.34 | +0.04 (+0.93%) | 6,791,853 |
| 5 Sep 2023 | CNY | 4.21 | 4.35 | 4.21 | 4.3 | 4.3 | +0.04 (+0.94%) | 6,528,574 |
| 4 Sep 2023 | CNY | 4.28 | 4.28 | 4.18 | 4.26 | 4.26 | +0.03 (+0.71%) | 7,207,176 |
| 1 Sep 2023 | CNY | 4.43 | 4.44 | 4.2 | 4.23 | 4.23 | -0.18 (-4.08%) | 12,285,379 |
| 31 Aug 2023 | CNY | 4.33 | 4.46 | 4.31 | 4.41 | 4.41 | -0.02 (-0.45%) | 18,337,405 |
| 30 Aug 2023 | CNY | 4.05 | 4.86 | 4.01 | 4.43 | 4.43 | +0.38 (+9.38%) | 35,308,726 |
| 29 Aug 2023 | CNY | 3.83 | 4.05 | 3.8 | 4.05 | 4.05 | +0.22 (+5.74%) | 7,672,488 |
| 28 Aug 2023 | CNY | 3.93 | 3.98 | 3.79 | 3.83 | 3.83 | +0.07 (+1.86%) | 3,875,611 |
| 25 Aug 2023 | CNY | 3.88 | 3.88 | 3.75 | 3.76 | 3.76 | -0.11 (-2.84%) | 3,300,496 |
| 24 Aug 2023 | CNY | 3.88 | 3.93 | 3.85 | 3.87 | 3.87 | -0.02 (-0.51%) | 2,873,102 |
| 23 Aug 2023 | CNY | 3.98 | 4.01 | 3.87 | 3.89 | 3.89 | -0.09 (-2.26%) | 3,379,629 |
| 22 Aug 2023 | CNY | 3.95 | 4 | 3.91 | 3.98 | 3.98 | +0.03 (+0.76%) | 3,032,249 |
| 21 Aug 2023 | CNY | 3.99 | 4.04 | 3.95 | 3.95 | 3.95 | -0.06 (-1.50%) | 2,883,647 |
| 18 Aug 2023 | CNY | 3.99 | 4.09 | 3.97 | 4.01 | 4.01 | +0.02 (+0.50%) | 4,147,112 |
| 17 Aug 2023 | CNY | 3.93 | 4 | 3.92 | 3.99 | 3.99 | +0.04 (+1.01%) | 2,650,241 |
| 16 Aug 2023 | CNY | 3.96 | 3.99 | 3.94 | 3.95 | 3.95 | -0.02 (-0.50%) | 2,426,153 |
| 15 Aug 2023 | CNY | 4.06 | 4.06 | 3.94 | 3.97 | 3.97 | -0.07 (-1.73%) | 4,841,321 |
| 14 Aug 2023 | CNY | 4.03 | 4.04 | 3.98 | 4.04 | 4.04 | +0.01 (+0.25%) | 4,109,726 |
| 11 Aug 2023 | CNY | 4.1 | 4.11 | 4.03 | 4.03 | 4.03 | -0.06 (-1.47%) | 3,536,974 |
| 10 Aug 2023 | CNY | 4.1 | 4.12 | 4.08 | 4.09 | 4.09 | 0.0 (0.0%) | 2,029,939 |
| 9 Aug 2023 | CNY | 4.1 | 4.14 | 4.08 | 4.09 | 4.09 | -0.04 (-0.97%) | 2,791,649 |
| 8 Aug 2023 | CNY | 4.19 | 4.2 | 4.13 | 4.13 | 4.13 | -0.05 (-1.20%) | 2,443,217 |
