| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 3.31 | 3.34 | 3.28 | 3.3 | 3.3 | -0.01 (-0.30%) | 5,799,900 |
| 13 Oct 2023 | CNY | 3.33 | 3.36 | 3.29 | 3.31 | 3.31 | -0.04 (-1.19%) | 8,306,300 |
| 12 Oct 2023 | CNY | 3.34 | 3.36 | 3.3 | 3.35 | 3.35 | +0.03 (+0.90%) | 7,283,520 |
| 11 Oct 2023 | CNY | 3.39 | 3.4 | 3.3 | 3.32 | 3.32 | -0.05 (-1.48%) | 10,686,600 |
| 10 Oct 2023 | CNY | 3.32 | 3.43 | 3.32 | 3.37 | 3.37 | +0.05 (+1.51%) | 11,214,970 |
| 9 Oct 2023 | CNY | 3.45 | 3.46 | 3.3 | 3.32 | 3.32 | -0.14 (-4.05%) | 13,654,420 |
| 28 Sep 2023 | CNY | 3.4 | 3.47 | 3.39 | 3.46 | 3.46 | +0.08 (+2.37%) | 10,479,610 |
| 27 Sep 2023 | CNY | 3.38 | 3.41 | 3.36 | 3.38 | 3.38 | -0.01 (-0.29%) | 8,745,530 |
| 26 Sep 2023 | CNY | 3.4 | 3.42 | 3.36 | 3.39 | 3.39 | -0.02 (-0.59%) | 10,336,000 |
| 25 Sep 2023 | CNY | 3.51 | 3.51 | 3.39 | 3.41 | 3.41 | -0.1 (-2.85%) | 16,386,020 |
| 22 Sep 2023 | CNY | 3.5 | 3.53 | 3.44 | 3.51 | 3.51 | 0.0 (0.0%) | 12,051,360 |
| 21 Sep 2023 | CNY | 3.45 | 3.52 | 3.44 | 3.51 | 3.51 | +0.07 (+2.03%) | 14,739,560 |
| 20 Sep 2023 | CNY | 3.46 | 3.49 | 3.43 | 3.44 | 3.44 | -0.02 (-0.58%) | 8,443,900 |
| 19 Sep 2023 | CNY | 3.52 | 3.54 | 3.45 | 3.46 | 3.46 | -0.07 (-1.98%) | 12,234,600 |
| 18 Sep 2023 | CNY | 3.53 | 3.54 | 3.49 | 3.53 | 3.53 | -0.01 (-0.28%) | 9,502,200 |
| 15 Sep 2023 | CNY | 3.52 | 3.55 | 3.49 | 3.54 | 3.54 | +0.05 (+1.43%) | 17,083,540 |
| 14 Sep 2023 | CNY | 3.5 | 3.54 | 3.46 | 3.49 | 3.49 | -0.03 (-0.85%) | 13,300,160 |
| 13 Sep 2023 | CNY | 3.5 | 3.54 | 3.49 | 3.52 | 3.52 | +0.01 (+0.28%) | 17,135,720 |
| 12 Sep 2023 | CNY | 3.52 | 3.54 | 3.49 | 3.51 | 3.51 | -0.01 (-0.28%) | 13,575,800 |
| 11 Sep 2023 | CNY | 3.53 | 3.54 | 3.46 | 3.52 | 3.52 | -0.01 (-0.28%) | 13,836,510 |
| 8 Sep 2023 | CNY | 3.61 | 3.63 | 3.5 | 3.53 | 3.53 | -0.07 (-1.94%) | 18,969,700 |
| 7 Sep 2023 | CNY | 3.63 | 3.71 | 3.59 | 3.6 | 3.6 | -0.05 (-1.37%) | 24,087,000 |
| 6 Sep 2023 | CNY | 3.59 | 3.66 | 3.51 | 3.65 | 3.65 | +0.06 (+1.67%) | 28,818,690 |
| 5 Sep 2023 | CNY | 3.74 | 3.77 | 3.58 | 3.59 | 3.59 | -0.19 (-5.03%) | 38,518,510 |
| 4 Sep 2023 | CNY | 3.7 | 3.82 | 3.7 | 3.78 | 3.78 | +0.1 (+2.72%) | 36,074,110 |
| 1 Sep 2023 | CNY | 3.93 | 3.96 | 3.66 | 3.68 | 3.68 | -0.15 (-3.92%) | 48,299,500 |
| 31 Aug 2023 | CNY | 4.12 | 4.13 | 3.8 | 3.83 | 3.83 | -0.27 (-6.59%) | 49,385,090 |
| 30 Aug 2023 | CNY | 4.11 | 4.24 | 4.02 | 4.1 | 4.1 | -0.02 (-0.49%) | 59,154,120 |
| 29 Aug 2023 | CNY | 3.86 | 4.15 | 3.86 | 4.12 | 4.12 | +0.14 (+3.52%) | 87,676,260 |
| 28 Aug 2023 | CNY | 4.01 | 4.1 | 3.89 | 3.98 | 3.98 | +0.25 (+6.70%) | 81,182,100 |
