| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 3.84 | 3.85 | 3.75 | 3.76 | 3.76 | -0.07 (-1.83%) | 24,748,900 |
| 13 Oct 2023 | CNY | 3.85 | 4 | 3.81 | 3.83 | 3.83 | -0.05 (-1.29%) | 29,015,200 |
| 12 Oct 2023 | CNY | 3.97 | 4.03 | 3.83 | 3.88 | 3.88 | -0.03 (-0.77%) | 60,783,290 |
| 11 Oct 2023 | CNY | 3.56 | 3.91 | 3.53 | 3.91 | 3.91 | +0.36 (+10.14%) | 42,283,180 |
| 10 Oct 2023 | CNY | 3.49 | 3.57 | 3.49 | 3.55 | 3.55 | +0.08 (+2.31%) | 8,384,380 |
| 9 Oct 2023 | CNY | 3.48 | 3.52 | 3.43 | 3.47 | 3.47 | -0.02 (-0.57%) | 6,206,000 |
| 28 Sep 2023 | CNY | 3.42 | 3.51 | 3.41 | 3.49 | 3.49 | +0.09 (+2.65%) | 6,671,000 |
| 27 Sep 2023 | CNY | 3.48 | 3.49 | 3.4 | 3.4 | 3.4 | -0.07 (-2.02%) | 5,788,600 |
| 26 Sep 2023 | CNY | 3.53 | 3.53 | 3.46 | 3.47 | 3.47 | -0.05 (-1.42%) | 4,988,200 |
| 25 Sep 2023 | CNY | 3.53 | 3.61 | 3.51 | 3.52 | 3.52 | 0.0 (0.0%) | 7,043,300 |
| 22 Sep 2023 | CNY | 3.45 | 3.55 | 3.45 | 3.52 | 3.52 | +0.06 (+1.73%) | 7,201,300 |
| 21 Sep 2023 | CNY | 3.48 | 3.51 | 3.44 | 3.46 | 3.46 | -0.02 (-0.57%) | 5,244,000 |
| 20 Sep 2023 | CNY | 3.54 | 3.58 | 3.48 | 3.48 | 3.48 | -0.06 (-1.69%) | 7,129,950 |
| 19 Sep 2023 | CNY | 3.53 | 3.65 | 3.5 | 3.54 | 3.54 | +0.01 (+0.28%) | 12,980,700 |
| 18 Sep 2023 | CNY | 3.52 | 3.57 | 3.45 | 3.53 | 3.53 | +0.05 (+1.44%) | 7,563,300 |
| 15 Sep 2023 | CNY | 3.49 | 3.53 | 3.47 | 3.48 | 3.48 | -0.01 (-0.29%) | 5,143,000 |
| 14 Sep 2023 | CNY | 3.52 | 3.57 | 3.47 | 3.49 | 3.49 | -0.05 (-1.41%) | 5,858,400 |
| 13 Sep 2023 | CNY | 3.55 | 3.64 | 3.52 | 3.54 | 3.54 | -0.01 (-0.28%) | 6,258,300 |
| 12 Sep 2023 | CNY | 3.57 | 3.61 | 3.53 | 3.55 | 3.55 | -0.02 (-0.56%) | 6,200,300 |
| 11 Sep 2023 | CNY | 3.63 | 3.66 | 3.55 | 3.57 | 3.57 | -0.05 (-1.38%) | 6,834,750 |
| 8 Sep 2023 | CNY | 3.57 | 3.67 | 3.56 | 3.62 | 3.62 | +0.04 (+1.12%) | 8,302,700 |
| 7 Sep 2023 | CNY | 3.6 | 3.68 | 3.58 | 3.58 | 3.58 | -0.03 (-0.83%) | 10,417,650 |
| 6 Sep 2023 | CNY | 3.63 | 3.67 | 3.59 | 3.61 | 3.61 | -0.03 (-0.82%) | 8,191,300 |
| 5 Sep 2023 | CNY | 3.61 | 3.67 | 3.61 | 3.64 | 3.64 | +0.01 (+0.28%) | 9,798,100 |
| 4 Sep 2023 | CNY | 3.64 | 3.69 | 3.61 | 3.63 | 3.63 | 0.0 (0.0%) | 12,404,500 |
| 1 Sep 2023 | CNY | 3.61 | 3.71 | 3.54 | 3.63 | 3.63 | 0.0 (0.0%) | 22,319,300 |
| 31 Aug 2023 | CNY | 3.47 | 3.77 | 3.47 | 3.63 | 3.63 | +0.12 (+3.42%) | 32,780,200 |
| 30 Aug 2023 | CNY | 3.35 | 3.56 | 3.34 | 3.51 | 3.51 | +0.16 (+4.78%) | 31,056,820 |
| 29 Aug 2023 | CNY | 3.18 | 3.49 | 3.16 | 3.35 | 3.35 | +0.11 (+3.40%) | 21,907,100 |
| 28 Aug 2023 | CNY | 3.46 | 3.52 | 3.22 | 3.24 | 3.24 | -0.09 (-2.70%) | 25,870,120 |
