| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 2.99 | 3 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 17,491,860 |
| 13 Oct 2023 | CNY | 2.99 | 3.01 | 2.98 | 3 | 3 | -0.01 (-0.33%) | 19,166,360 |
| 12 Oct 2023 | CNY | 2.98 | 3.02 | 2.97 | 3.01 | 3.01 | +0.05 (+1.69%) | 35,604,990 |
| 11 Oct 2023 | CNY | 2.97 | 2.99 | 2.95 | 2.96 | 2.96 | -0.01 (-0.34%) | 28,009,030 |
| 10 Oct 2023 | CNY | 3.01 | 3.02 | 2.96 | 2.97 | 2.97 | -0.03 (-1%) | 37,092,690 |
| 9 Oct 2023 | CNY | 3.03 | 3.04 | 3 | 3 | 3 | -0.04 (-1.32%) | 37,649,350 |
| 28 Sep 2023 | CNY | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | +0.01 (+0.33%) | 27,003,290 |
| 27 Sep 2023 | CNY | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 26,373,680 |
| 26 Sep 2023 | CNY | 3.03 | 3.05 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 19,898,760 |
| 25 Sep 2023 | CNY | 3.07 | 3.08 | 3.03 | 3.03 | 3.03 | -0.04 (-1.30%) | 41,283,940 |
| 22 Sep 2023 | CNY | 3.02 | 3.08 | 3.01 | 3.07 | 3.07 | +0.05 (+1.66%) | 50,980,210 |
| 21 Sep 2023 | CNY | 3.06 | 3.07 | 3.02 | 3.02 | 3.02 | -0.04 (-1.31%) | 45,474,900 |
| 20 Sep 2023 | CNY | 3.05 | 3.07 | 3.04 | 3.06 | 3.06 | +0.01 (+0.33%) | 27,781,830 |
| 19 Sep 2023 | CNY | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | +0.01 (+0.33%) | 28,578,870 |
| 18 Sep 2023 | CNY | 3.05 | 3.06 | 3.03 | 3.04 | 3.04 | -0.01 (-0.33%) | 38,663,040 |
| 15 Sep 2023 | CNY | 3.05 | 3.07 | 3.03 | 3.05 | 3.05 | +0.01 (+0.33%) | 39,420,980 |
| 14 Sep 2023 | CNY | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | +0.01 (+0.33%) | 38,872,520 |
| 13 Sep 2023 | CNY | 3.06 | 3.06 | 3.02 | 3.03 | 3.03 | -0.03 (-0.98%) | 32,067,200 |
| 12 Sep 2023 | CNY | 3.07 | 3.08 | 3.05 | 3.06 | 3.06 | -0.02 (-0.65%) | 33,754,380 |
| 11 Sep 2023 | CNY | 3.05 | 3.09 | 3.03 | 3.08 | 3.08 | +0.03 (+0.98%) | 52,630,130 |
| 8 Sep 2023 | CNY | 3.02 | 3.05 | 3.01 | 3.05 | 3.05 | +0.03 (+0.99%) | 35,898,630 |
| 7 Sep 2023 | CNY | 3.05 | 3.06 | 3.02 | 3.02 | 3.02 | -0.03 (-0.98%) | 58,783,980 |
| 6 Sep 2023 | CNY | 3.05 | 3.06 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 47,403,800 |
| 5 Sep 2023 | CNY | 3.09 | 3.09 | 3.04 | 3.05 | 3.05 | -0.05 (-1.61%) | 60,261,910 |
| 4 Sep 2023 | CNY | 3.07 | 3.11 | 3.05 | 3.1 | 3.1 | +0.05 (+1.64%) | 60,233,640 |
| 1 Sep 2023 | CNY | 3.06 | 3.09 | 3.04 | 3.05 | 3.05 | +0.01 (+0.33%) | 44,389,630 |
| 31 Aug 2023 | CNY | 3.11 | 3.12 | 3.03 | 3.04 | 3.04 | -0.05 (-1.62%) | 74,710,270 |
| 30 Aug 2023 | CNY | 3.18 | 3.19 | 3.08 | 3.09 | 3.09 | -0.11 (-3.44%) | 95,283,560 |
| 29 Aug 2023 | CNY | 3.26 | 3.26 | 3.16 | 3.2 | 3.2 | -0.05 (-1.54%) | 103,495,490 |
| 28 Aug 2023 | CNY | 3.39 | 3.4 | 3.22 | 3.25 | 3.25 | +0.12 (+3.83%) | 121,311,730 |
