| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 3.18 | 3.19 | 3.14 | 3.15 | 3.15 | -0.03 (-0.94%) | 7,304,000 |
| 13 Oct 2023 | CNY | 3.23 | 3.23 | 3.16 | 3.18 | 3.18 | -0.06 (-1.85%) | 9,536,340 |
| 12 Oct 2023 | CNY | 3.23 | 3.24 | 3.2 | 3.24 | 3.24 | +0.02 (+0.62%) | 6,400,600 |
| 11 Oct 2023 | CNY | 3.22 | 3.24 | 3.19 | 3.22 | 3.22 | 0.0 (0.0%) | 5,617,830 |
| 10 Oct 2023 | CNY | 3.21 | 3.24 | 3.21 | 3.22 | 3.22 | +0.01 (+0.31%) | 5,175,240 |
| 9 Oct 2023 | CNY | 3.22 | 3.25 | 3.18 | 3.21 | 3.21 | 0.0 (0.0%) | 7,750,120 |
| 28 Sep 2023 | CNY | 3.2 | 3.24 | 3.2 | 3.21 | 3.21 | +0.01 (+0.31%) | 5,985,800 |
| 27 Sep 2023 | CNY | 3.2 | 3.23 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 5,954,940 |
| 26 Sep 2023 | CNY | 3.19 | 3.25 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 5,709,990 |
| 25 Sep 2023 | CNY | 3.22 | 3.23 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 6,519,390 |
| 22 Sep 2023 | CNY | 3.17 | 3.23 | 3.15 | 3.22 | 3.22 | +0.04 (+1.26%) | 8,809,300 |
| 21 Sep 2023 | CNY | 3.19 | 3.21 | 3.18 | 3.18 | 3.18 | -0.01 (-0.31%) | 6,036,120 |
| 20 Sep 2023 | CNY | 3.27 | 3.28 | 3.19 | 3.19 | 3.19 | -0.08 (-2.45%) | 10,349,700 |
| 19 Sep 2023 | CNY | 3.31 | 3.33 | 3.26 | 3.27 | 3.27 | -0.03 (-0.91%) | 14,014,000 |
| 18 Sep 2023 | CNY | 3.23 | 3.34 | 3.22 | 3.3 | 3.3 | +0.11 (+3.45%) | 25,497,600 |
| 15 Sep 2023 | CNY | 3.15 | 3.23 | 3.15 | 3.19 | 3.19 | +0.04 (+1.27%) | 8,091,830 |
| 14 Sep 2023 | CNY | 3.19 | 3.2 | 3.13 | 3.15 | 3.15 | -0.04 (-1.25%) | 7,500,960 |
| 13 Sep 2023 | CNY | 3.24 | 3.24 | 3.16 | 3.19 | 3.19 | -0.05 (-1.54%) | 8,153,460 |
| 12 Sep 2023 | CNY | 3.23 | 3.25 | 3.21 | 3.24 | 3.24 | +0.01 (+0.31%) | 5,788,800 |
| 11 Sep 2023 | CNY | 3.22 | 3.24 | 3.18 | 3.23 | 3.23 | +0.04 (+1.25%) | 5,991,620 |
| 8 Sep 2023 | CNY | 3.21 | 3.23 | 3.18 | 3.19 | 3.19 | -0.03 (-0.93%) | 6,982,000 |
| 7 Sep 2023 | CNY | 3.26 | 3.28 | 3.21 | 3.22 | 3.22 | -0.06 (-1.83%) | 7,814,600 |
| 6 Sep 2023 | CNY | 3.23 | 3.28 | 3.23 | 3.28 | 3.28 | +0.05 (+1.55%) | 7,372,920 |
| 5 Sep 2023 | CNY | 3.27 | 3.27 | 3.22 | 3.23 | 3.23 | -0.05 (-1.52%) | 6,758,380 |
| 4 Sep 2023 | CNY | 3.23 | 3.28 | 3.2 | 3.28 | 3.28 | +0.07 (+2.18%) | 10,810,440 |
| 1 Sep 2023 | CNY | 3.23 | 3.23 | 3.19 | 3.21 | 3.21 | +0.01 (+0.31%) | 6,332,220 |
| 31 Aug 2023 | CNY | 3.26 | 3.29 | 3.19 | 3.2 | 3.2 | -0.06 (-1.84%) | 10,447,020 |
| 30 Aug 2023 | CNY | 3.31 | 3.31 | 3.25 | 3.26 | 3.26 | -0.04 (-1.21%) | 7,811,280 |
| 29 Aug 2023 | CNY | 3.24 | 3.3 | 3.23 | 3.3 | 3.3 | +0.06 (+1.85%) | 9,919,840 |
| 28 Aug 2023 | CNY | 3.38 | 3.38 | 3.23 | 3.24 | 3.24 | +0.04 (+1.25%) | 12,702,360 |
