| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 2.75 | 2.78 | 2.71 | 2.73 | 2.73 | -0.01 (-0.36%) | 14,368,430 |
| 13 Oct 2023 | CNY | 2.77 | 2.78 | 2.72 | 2.74 | 2.74 | -0.04 (-1.44%) | 9,735,780 |
| 12 Oct 2023 | CNY | 2.76 | 2.8 | 2.74 | 2.78 | 2.78 | +0.04 (+1.46%) | 14,136,060 |
| 11 Oct 2023 | CNY | 2.76 | 2.79 | 2.73 | 2.74 | 2.74 | -0.03 (-1.08%) | 12,194,910 |
| 10 Oct 2023 | CNY | 2.8 | 2.83 | 2.76 | 2.77 | 2.77 | -0.03 (-1.07%) | 11,698,700 |
| 9 Oct 2023 | CNY | 2.86 | 2.86 | 2.77 | 2.8 | 2.8 | -0.06 (-2.10%) | 19,053,580 |
| 28 Sep 2023 | CNY | 2.86 | 2.88 | 2.85 | 2.86 | 2.86 | 0.0 (0.0%) | 11,079,300 |
| 27 Sep 2023 | CNY | 2.85 | 2.88 | 2.85 | 2.86 | 2.86 | 0.0 (0.0%) | 10,019,900 |
| 26 Sep 2023 | CNY | 2.86 | 2.89 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 11,935,140 |
| 25 Sep 2023 | CNY | 2.94 | 2.95 | 2.86 | 2.87 | 2.87 | -0.08 (-2.71%) | 21,490,200 |
| 22 Sep 2023 | CNY | 2.9 | 2.96 | 2.89 | 2.95 | 2.95 | +0.04 (+1.37%) | 14,108,260 |
| 21 Sep 2023 | CNY | 2.94 | 2.97 | 2.91 | 2.91 | 2.91 | -0.01 (-0.34%) | 15,552,660 |
| 20 Sep 2023 | CNY | 2.93 | 2.96 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 17,270,770 |
| 19 Sep 2023 | CNY | 2.91 | 2.96 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 13,598,960 |
| 18 Sep 2023 | CNY | 2.93 | 2.94 | 2.9 | 2.92 | 2.92 | -0.03 (-1.02%) | 16,733,730 |
| 15 Sep 2023 | CNY | 2.94 | 2.98 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 22,749,700 |
| 14 Sep 2023 | CNY | 2.95 | 2.96 | 2.9 | 2.94 | 2.94 | 0.0 (0.0%) | 17,428,200 |
| 13 Sep 2023 | CNY | 2.92 | 2.98 | 2.91 | 2.94 | 2.94 | +0.02 (+0.68%) | 20,774,800 |
| 12 Sep 2023 | CNY | 2.94 | 2.95 | 2.9 | 2.92 | 2.92 | -0.02 (-0.68%) | 16,596,800 |
| 11 Sep 2023 | CNY | 2.95 | 2.95 | 2.89 | 2.94 | 2.94 | +0.01 (+0.34%) | 21,778,900 |
| 8 Sep 2023 | CNY | 2.96 | 2.98 | 2.91 | 2.93 | 2.93 | -0.04 (-1.35%) | 17,766,300 |
| 7 Sep 2023 | CNY | 2.96 | 3.03 | 2.94 | 2.97 | 2.97 | -0.01 (-0.34%) | 33,890,320 |
| 6 Sep 2023 | CNY | 2.94 | 3 | 2.89 | 2.98 | 2.98 | +0.05 (+1.71%) | 34,804,950 |
| 5 Sep 2023 | CNY | 3.05 | 3.06 | 2.92 | 2.93 | 2.93 | -0.13 (-4.25%) | 35,336,420 |
| 4 Sep 2023 | CNY | 3.12 | 3.16 | 3.04 | 3.06 | 3.06 | -0.03 (-0.97%) | 40,039,580 |
| 1 Sep 2023 | CNY | 3.14 | 3.21 | 3.05 | 3.09 | 3.09 | -0.02 (-0.64%) | 38,107,800 |
| 31 Aug 2023 | CNY | 3.34 | 3.37 | 3.1 | 3.11 | 3.11 | -0.25 (-7.44%) | 45,838,100 |
| 30 Aug 2023 | CNY | 3.36 | 3.4 | 3.31 | 3.36 | 3.36 | +0.01 (+0.30%) | 42,398,570 |
| 29 Aug 2023 | CNY | 3.26 | 3.37 | 3.18 | 3.35 | 3.35 | +0.08 (+2.45%) | 59,138,700 |
| 28 Aug 2023 | CNY | 3.26 | 3.33 | 3.21 | 3.27 | 3.27 | +0.17 (+5.48%) | 49,472,010 |
