| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 3.2 | 3.21 | 3.14 | 3.16 | 3.16 | -0.05 (-1.56%) | 12,123,900 |
| 22 Sep 2023 | CNY | 3.16 | 3.22 | 3.13 | 3.21 | 3.21 | +0.05 (+1.58%) | 16,121,837 |
| 21 Sep 2023 | CNY | 3.19 | 3.19 | 3.13 | 3.16 | 3.16 | -0.02 (-0.63%) | 14,457,459 |
| 20 Sep 2023 | CNY | 3.26 | 3.27 | 3.18 | 3.18 | 3.18 | -0.09 (-2.75%) | 20,727,140 |
| 19 Sep 2023 | CNY | 3.3 | 3.3 | 3.25 | 3.27 | 3.27 | -0.04 (-1.21%) | 11,777,079 |
| 18 Sep 2023 | CNY | 3.32 | 3.35 | 3.25 | 3.31 | 3.31 | +0.01 (+0.30%) | 12,622,662 |
| 15 Sep 2023 | CNY | 3.31 | 3.35 | 3.29 | 3.3 | 3.3 | -0.01 (-0.30%) | 13,359,453 |
| 14 Sep 2023 | CNY | 3.33 | 3.34 | 3.29 | 3.31 | 3.31 | -0.04 (-1.19%) | 12,965,481 |
| 13 Sep 2023 | CNY | 3.41 | 3.41 | 3.32 | 3.35 | 3.35 | -0.06 (-1.76%) | 13,871,200 |
| 12 Sep 2023 | CNY | 3.38 | 3.43 | 3.34 | 3.41 | 3.41 | +0.06 (+1.79%) | 18,790,987 |
| 11 Sep 2023 | CNY | 3.35 | 3.38 | 3.3 | 3.35 | 3.35 | 0.0 (0.0%) | 13,931,777 |
| 8 Sep 2023 | CNY | 3.33 | 3.36 | 3.32 | 3.35 | 3.35 | -0.01 (-0.30%) | 9,551,900 |
| 7 Sep 2023 | CNY | 3.44 | 3.44 | 3.35 | 3.36 | 3.36 | -0.07 (-2.04%) | 13,982,528 |
| 6 Sep 2023 | CNY | 3.38 | 3.44 | 3.35 | 3.43 | 3.43 | +0.03 (+0.88%) | 14,326,300 |
| 5 Sep 2023 | CNY | 3.42 | 3.43 | 3.36 | 3.4 | 3.4 | -0.02 (-0.58%) | 15,782,134 |
| 4 Sep 2023 | CNY | 3.27 | 3.42 | 3.25 | 3.42 | 3.42 | +0.16 (+4.91%) | 37,269,220 |
| 1 Sep 2023 | CNY | 3.27 | 3.28 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 11,357,161 |
| 31 Aug 2023 | CNY | 3.34 | 3.35 | 3.24 | 3.26 | 3.26 | -0.09 (-2.69%) | 24,177,546 |
| 30 Aug 2023 | CNY | 3.4 | 3.42 | 3.34 | 3.35 | 3.35 | -0.05 (-1.47%) | 19,457,600 |
| 29 Aug 2023 | CNY | 3.37 | 3.43 | 3.35 | 3.4 | 3.4 | +0.03 (+0.89%) | 21,283,402 |
| 28 Aug 2023 | CNY | 3.43 | 3.49 | 3.36 | 3.37 | 3.37 | +0.1 (+3.06%) | 34,507,250 |
| 25 Aug 2023 | CNY | 3.32 | 3.38 | 3.26 | 3.27 | 3.27 | -0.04 (-1.21%) | 17,501,787 |
| 24 Aug 2023 | CNY | 3.35 | 3.35 | 3.29 | 3.31 | 3.31 | -0.01 (-0.30%) | 11,938,060 |
| 23 Aug 2023 | CNY | 3.38 | 3.39 | 3.32 | 3.32 | 3.32 | -0.06 (-1.78%) | 11,443,700 |
| 22 Aug 2023 | CNY | 3.42 | 3.44 | 3.34 | 3.38 | 3.38 | -0.03 (-0.88%) | 17,315,382 |
| 21 Aug 2023 | CNY | 3.43 | 3.5 | 3.4 | 3.41 | 3.41 | -0.04 (-1.16%) | 15,390,300 |
| 18 Aug 2023 | CNY | 3.5 | 3.54 | 3.44 | 3.45 | 3.45 | -0.04 (-1.15%) | 17,924,336 |
| 17 Aug 2023 | CNY | 3.42 | 3.5 | 3.36 | 3.49 | 3.49 | +0.06 (+1.75%) | 17,915,418 |
| 16 Aug 2023 | CNY | 3.47 | 3.48 | 3.41 | 3.43 | 3.43 | -0.05 (-1.44%) | 13,386,800 |
| 15 Aug 2023 | CNY | 3.49 | 3.5 | 3.42 | 3.48 | 3.48 | -0.01 (-0.29%) | 11,853,300 |
