| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2023 | CNY | 3.33 | 3.35 | 3.29 | 3.29 | 3.29 | -0.02 (-0.60%) | 20,137,261 |
| 11 Sep 2023 | CNY | 3.28 | 3.34 | 3.27 | 3.31 | 3.31 | +0.04 (+1.22%) | 23,211,400 |
| 8 Sep 2023 | CNY | 3.31 | 3.31 | 3.27 | 3.27 | 3.27 | -0.05 (-1.51%) | 16,901,200 |
| 7 Sep 2023 | CNY | 3.34 | 3.37 | 3.31 | 3.32 | 3.32 | -0.01 (-0.30%) | 29,956,866 |
| 6 Sep 2023 | CNY | 3.34 | 3.34 | 3.3 | 3.33 | 3.33 | -0.01 (-0.30%) | 22,863,623 |
| 5 Sep 2023 | CNY | 3.36 | 3.36 | 3.31 | 3.34 | 3.34 | -0.01 (-0.30%) | 30,323,697 |
| 4 Sep 2023 | CNY | 3.26 | 3.36 | 3.25 | 3.35 | 3.35 | +0.12 (+3.72%) | 57,569,087 |
| 1 Sep 2023 | CNY | 3.18 | 3.25 | 3.18 | 3.23 | 3.23 | +0.05 (+1.57%) | 28,787,094 |
| 31 Aug 2023 | CNY | 3.2 | 3.22 | 3.18 | 3.18 | 3.18 | -0.03 (-0.93%) | 15,943,247 |
| 30 Aug 2023 | CNY | 3.25 | 3.27 | 3.19 | 3.21 | 3.21 | -0.04 (-1.23%) | 18,936,961 |
| 29 Aug 2023 | CNY | 3.23 | 3.27 | 3.23 | 3.25 | 3.25 | 0.0 (0.0%) | 29,139,345 |
| 28 Aug 2023 | CNY | 3.24 | 3.29 | 3.22 | 3.25 | 3.25 | +0.1 (+3.17%) | 50,478,108 |
| 25 Aug 2023 | CNY | 3.15 | 3.2 | 3.13 | 3.15 | 3.15 | -0.02 (-0.63%) | 19,590,104 |
| 24 Aug 2023 | CNY | 3.19 | 3.2 | 3.16 | 3.17 | 3.17 | -0.01 (-0.31%) | 16,043,500 |
| 23 Aug 2023 | CNY | 3.16 | 3.22 | 3.14 | 3.18 | 3.18 | +0.02 (+0.63%) | 32,119,239 |
| 22 Aug 2023 | CNY | 3.14 | 3.18 | 3.12 | 3.16 | 3.16 | +0.03 (+0.96%) | 24,870,136 |
| 21 Aug 2023 | CNY | 3.18 | 3.19 | 3.13 | 3.13 | 3.13 | -0.04 (-1.26%) | 21,256,089 |
| 18 Aug 2023 | CNY | 3.18 | 3.21 | 3.17 | 3.17 | 3.17 | -0.02 (-0.63%) | 30,545,836 |
| 17 Aug 2023 | CNY | 3.25 | 3.26 | 3.16 | 3.19 | 3.19 | -0.09 (-2.74%) | 46,697,615 |
| 16 Aug 2023 | CNY | 3.29 | 3.31 | 3.27 | 3.28 | 3.28 | -0.03 (-0.91%) | 15,772,740 |
| 15 Aug 2023 | CNY | 3.28 | 3.32 | 3.27 | 3.31 | 3.31 | +0.03 (+0.91%) | 23,700,600 |
| 14 Aug 2023 | CNY | 3.28 | 3.3 | 3.25 | 3.28 | 3.28 | -0.01 (-0.30%) | 22,853,550 |
| 11 Aug 2023 | CNY | 3.36 | 3.37 | 3.29 | 3.29 | 3.29 | -0.07 (-2.08%) | 23,380,765 |
| 10 Aug 2023 | CNY | 3.3 | 3.36 | 3.29 | 3.36 | 3.36 | +0.06 (+1.82%) | 25,478,478 |
| 9 Aug 2023 | CNY | 3.31 | 3.32 | 3.28 | 3.3 | 3.3 | -0.02 (-0.60%) | 15,705,936 |
| 8 Aug 2023 | CNY | 3.32 | 3.33 | 3.29 | 3.32 | 3.32 | -0.01 (-0.30%) | 16,749,552 |
| 7 Aug 2023 | CNY | 3.35 | 3.36 | 3.3 | 3.33 | 3.33 | -0.03 (-0.89%) | 26,683,630 |
| 4 Aug 2023 | CNY | 3.39 | 3.41 | 3.34 | 3.36 | 3.36 | -0.02 (-0.59%) | 27,945,800 |
| 3 Aug 2023 | CNY | 3.38 | 3.39 | 3.35 | 3.38 | 3.38 | +0.01 (+0.30%) | 20,248,092 |
| 2 Aug 2023 | CNY | 3.42 | 3.42 | 3.35 | 3.37 | 3.37 | -0.05 (-1.46%) | 28,918,026 |
