| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2023 | CNY | 2.97 | 2.97 | 2.85 | 2.87 | 2.87 | -0.09 (-3.04%) | 18,928,012 |
| 20 Oct 2023 | CNY | 2.96 | 2.99 | 2.93 | 2.96 | 2.96 | -0.01 (-0.34%) | 13,061,794 |
| 19 Oct 2023 | CNY | 3 | 3.02 | 2.97 | 2.97 | 2.97 | -0.03 (-1%) | 16,657,100 |
| 18 Oct 2023 | CNY | 3.06 | 3.06 | 3 | 3 | 3 | -0.07 (-2.28%) | 21,168,313 |
| 17 Oct 2023 | CNY | 3.06 | 3.1 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 18,507,597 |
| 16 Oct 2023 | CNY | 3.1 | 3.11 | 3.05 | 3.06 | 3.06 | -0.08 (-2.55%) | 35,469,871 |
| 13 Oct 2023 | CNY | 3.15 | 3.18 | 3.13 | 3.14 | 3.14 | -0.03 (-0.95%) | 18,919,137 |
| 12 Oct 2023 | CNY | 3.13 | 3.18 | 3.13 | 3.17 | 3.17 | +0.05 (+1.60%) | 19,317,967 |
| 11 Oct 2023 | CNY | 3.15 | 3.16 | 3.1 | 3.12 | 3.12 | -0.02 (-0.64%) | 22,277,327 |
| 10 Oct 2023 | CNY | 3.18 | 3.19 | 3.13 | 3.14 | 3.14 | -0.03 (-0.95%) | 22,523,166 |
| 9 Oct 2023 | CNY | 3.19 | 3.19 | 3.16 | 3.17 | 3.17 | -0.02 (-0.63%) | 17,278,200 |
| 28 Sep 2023 | CNY | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | +0.03 (+0.95%) | 24,719,588 |
| 27 Sep 2023 | CNY | 3.17 | 3.2 | 3.16 | 3.16 | 3.16 | -0.02 (-0.63%) | 26,595,200 |
| 26 Sep 2023 | CNY | 3.18 | 3.22 | 3.14 | 3.18 | 3.18 | -0.01 (-0.31%) | 28,959,286 |
| 25 Sep 2023 | CNY | 3.18 | 3.21 | 3.15 | 3.19 | 3.19 | 0.0 (0.0%) | 24,098,991 |
| 22 Sep 2023 | CNY | 3.2 | 3.22 | 3.17 | 3.19 | 3.19 | +0.01 (+0.31%) | 38,374,578 |
| 21 Sep 2023 | CNY | 3.17 | 3.22 | 3.17 | 3.18 | 3.18 | -0.02 (-0.63%) | 29,346,378 |
| 20 Sep 2023 | CNY | 3.3 | 3.31 | 3.18 | 3.2 | 3.2 | -0.09 (-2.74%) | 65,112,582 |
| 19 Sep 2023 | CNY | 3.28 | 3.33 | 3.27 | 3.29 | 3.29 | -0.02 (-0.60%) | 44,184,146 |
| 18 Sep 2023 | CNY | 3.31 | 3.37 | 3.29 | 3.31 | 3.31 | -0.08 (-2.36%) | 62,720,954 |
| 15 Sep 2023 | CNY | 3.48 | 3.51 | 3.35 | 3.39 | 3.39 | -0.16 (-4.51%) | 99,238,703 |
| 14 Sep 2023 | CNY | 3.49 | 3.7 | 3.41 | 3.55 | 3.55 | +0.15 (+4.41%) | 162,400,213 |
| 13 Sep 2023 | CNY | 3.38 | 3.51 | 3.35 | 3.4 | 3.4 | +0.03 (+0.89%) | 102,728,740 |
| 12 Sep 2023 | CNY | 3.37 | 3.44 | 3.35 | 3.37 | 3.37 | +0.01 (+0.30%) | 71,288,210 |
| 11 Sep 2023 | CNY | 3.37 | 3.44 | 3.33 | 3.36 | 3.36 | -0.09 (-2.61%) | 121,825,570 |
| 8 Sep 2023 | CNY | 3.14 | 3.45 | 3.13 | 3.45 | 3.45 | +0.31 (+9.87%) | 121,947,612 |
| 7 Sep 2023 | CNY | 3.31 | 3.31 | 3.13 | 3.14 | 3.14 | -0.18 (-5.42%) | 51,741,863 |
| 6 Sep 2023 | CNY | 3.29 | 3.33 | 3.24 | 3.32 | 3.32 | -0.01 (-0.30%) | 48,942,756 |
| 5 Sep 2023 | CNY | 3.23 | 3.43 | 3.22 | 3.33 | 3.33 | +0.12 (+3.74%) | 103,712,961 |
| 4 Sep 2023 | CNY | 3.1 | 3.27 | 3.09 | 3.21 | 3.21 | +0.11 (+3.55%) | 58,241,307 |
