| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 2.88 | 2.94 | 2.88 | 2.91 | 2.91 | +0.02 (+0.69%) | 5,817,370 |
| 13 Oct 2023 | CNY | 2.89 | 2.9 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 2,527,700 |
| 12 Oct 2023 | CNY | 2.89 | 2.9 | 2.87 | 2.89 | 2.89 | +0.01 (+0.35%) | 3,718,850 |
| 11 Oct 2023 | CNY | 2.9 | 2.91 | 2.86 | 2.88 | 2.88 | -0.02 (-0.69%) | 5,206,600 |
| 10 Oct 2023 | CNY | 2.91 | 2.92 | 2.89 | 2.9 | 2.9 | 0.0 (0.0%) | 3,179,300 |
| 9 Oct 2023 | CNY | 2.93 | 2.95 | 2.89 | 2.9 | 2.9 | -0.04 (-1.36%) | 5,013,100 |
| 28 Sep 2023 | CNY | 2.93 | 2.95 | 2.92 | 2.94 | 2.94 | +0.01 (+0.34%) | 4,285,000 |
| 27 Sep 2023 | CNY | 2.94 | 2.95 | 2.92 | 2.93 | 2.93 | -0.01 (-0.34%) | 3,303,100 |
| 26 Sep 2023 | CNY | 2.96 | 2.97 | 2.94 | 2.94 | 2.94 | -0.03 (-1.01%) | 2,897,820 |
| 25 Sep 2023 | CNY | 2.97 | 2.99 | 2.96 | 2.97 | 2.97 | 0.0 (0.0%) | 4,006,400 |
| 22 Sep 2023 | CNY | 2.97 | 2.99 | 2.94 | 2.97 | 2.97 | 0.0 (0.0%) | 6,448,500 |
| 21 Sep 2023 | CNY | 2.96 | 3.02 | 2.95 | 2.97 | 2.97 | +0.01 (+0.34%) | 6,282,200 |
| 20 Sep 2023 | CNY | 2.98 | 2.98 | 2.95 | 2.96 | 2.96 | -0.01 (-0.34%) | 3,256,900 |
| 19 Sep 2023 | CNY | 2.97 | 2.99 | 2.96 | 2.97 | 2.97 | 0.0 (0.0%) | 3,795,500 |
| 18 Sep 2023 | CNY | 2.96 | 2.98 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 3,897,400 |
| 15 Sep 2023 | CNY | 2.96 | 2.99 | 2.95 | 2.97 | 2.97 | +0.02 (+0.68%) | 3,314,000 |
| 14 Sep 2023 | CNY | 2.96 | 2.97 | 2.93 | 2.95 | 2.95 | -0.01 (-0.34%) | 3,073,600 |
| 13 Sep 2023 | CNY | 2.98 | 3.01 | 2.96 | 2.96 | 2.96 | -0.01 (-0.34%) | 5,704,400 |
| 12 Sep 2023 | CNY | 2.98 | 2.98 | 2.96 | 2.97 | 2.97 | 0.0 (0.0%) | 2,640,760 |
| 11 Sep 2023 | CNY | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | +0.01 (+0.34%) | 3,361,800 |
| 8 Sep 2023 | CNY | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | +0.03 (+1.02%) | 3,456,400 |
| 7 Sep 2023 | CNY | 2.97 | 2.98 | 2.93 | 2.93 | 2.93 | -0.04 (-1.35%) | 3,882,500 |
| 6 Sep 2023 | CNY | 2.96 | 2.99 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 4,512,230 |
| 5 Sep 2023 | CNY | 2.98 | 2.98 | 2.95 | 2.97 | 2.97 | -0.01 (-0.34%) | 4,088,480 |
| 4 Sep 2023 | CNY | 2.94 | 2.99 | 2.94 | 2.98 | 2.98 | +0.04 (+1.36%) | 4,130,700 |
| 1 Sep 2023 | CNY | 2.92 | 2.96 | 2.9 | 2.94 | 2.94 | +0.04 (+1.38%) | 4,237,450 |
| 31 Aug 2023 | CNY | 2.95 | 2.95 | 2.9 | 2.9 | 2.9 | -0.04 (-1.36%) | 4,902,100 |
| 30 Aug 2023 | CNY | 2.98 | 3 | 2.94 | 2.94 | 2.94 | -0.05 (-1.67%) | 7,432,500 |
| 29 Aug 2023 | CNY | 2.97 | 3 | 2.96 | 2.99 | 2.99 | +0.01 (+0.34%) | 5,892,860 |
| 28 Aug 2023 | CNY | 3.04 | 3.05 | 2.97 | 2.98 | 2.98 | +0.07 (+2.41%) | 13,528,820 |
