| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2023 | CNY | 3.59 | 3.59 | 3.5 | 3.54 | 3.54 | -0.02 (-0.56%) | 16,999,900 |
| 17 Oct 2023 | CNY | 3.55 | 3.59 | 3.53 | 3.56 | 3.56 | +0.01 (+0.28%) | 10,691,600 |
| 16 Oct 2023 | CNY | 3.56 | 3.57 | 3.51 | 3.55 | 3.55 | 0.0 (0.0%) | 11,550,100 |
| 13 Oct 2023 | CNY | 3.56 | 3.58 | 3.53 | 3.55 | 3.55 | -0.02 (-0.56%) | 8,609,600 |
| 12 Oct 2023 | CNY | 3.56 | 3.58 | 3.55 | 3.57 | 3.57 | +0.03 (+0.85%) | 7,250,683 |
| 11 Oct 2023 | CNY | 3.59 | 3.61 | 3.54 | 3.54 | 3.54 | -0.05 (-1.39%) | 13,800,867 |
| 10 Oct 2023 | CNY | 3.58 | 3.63 | 3.57 | 3.59 | 3.59 | +0.02 (+0.56%) | 12,665,988 |
| 9 Oct 2023 | CNY | 3.66 | 3.66 | 3.56 | 3.57 | 3.57 | -0.09 (-2.46%) | 17,814,500 |
| 28 Sep 2023 | CNY | 3.71 | 3.71 | 3.65 | 3.66 | 3.66 | -0.03 (-0.81%) | 16,882,157 |
| 27 Sep 2023 | CNY | 3.7 | 3.74 | 3.68 | 3.69 | 3.69 | -0.03 (-0.81%) | 12,149,750 |
| 26 Sep 2023 | CNY | 3.71 | 3.76 | 3.69 | 3.72 | 3.72 | 0.0 (0.0%) | 8,893,700 |
| 25 Sep 2023 | CNY | 3.72 | 3.76 | 3.7 | 3.72 | 3.72 | +0.01 (+0.27%) | 11,389,873 |
| 22 Sep 2023 | CNY | 3.66 | 3.73 | 3.66 | 3.71 | 3.71 | +0.05 (+1.37%) | 11,761,969 |
| 21 Sep 2023 | CNY | 3.71 | 3.72 | 3.64 | 3.66 | 3.66 | -0.05 (-1.35%) | 13,367,500 |
| 20 Sep 2023 | CNY | 3.75 | 3.76 | 3.69 | 3.71 | 3.71 | -0.04 (-1.07%) | 11,782,428 |
| 19 Sep 2023 | CNY | 3.78 | 3.78 | 3.73 | 3.75 | 3.75 | -0.01 (-0.27%) | 11,451,177 |
| 18 Sep 2023 | CNY | 3.69 | 3.77 | 3.66 | 3.76 | 3.76 | +0.05 (+1.35%) | 18,649,937 |
| 15 Sep 2023 | CNY | 3.68 | 3.73 | 3.65 | 3.71 | 3.71 | +0.04 (+1.09%) | 13,639,100 |
| 14 Sep 2023 | CNY | 3.72 | 3.72 | 3.63 | 3.67 | 3.67 | -0.02 (-0.54%) | 14,787,701 |
| 13 Sep 2023 | CNY | 3.73 | 3.74 | 3.67 | 3.69 | 3.69 | -0.04 (-1.07%) | 11,980,701 |
| 12 Sep 2023 | CNY | 3.68 | 3.75 | 3.67 | 3.73 | 3.73 | +0.05 (+1.36%) | 20,953,641 |
| 11 Sep 2023 | CNY | 3.6 | 3.7 | 3.57 | 3.68 | 3.68 | +0.09 (+2.51%) | 22,478,634 |
| 8 Sep 2023 | CNY | 3.64 | 3.65 | 3.58 | 3.59 | 3.59 | -0.05 (-1.37%) | 18,083,591 |
| 7 Sep 2023 | CNY | 3.68 | 3.7 | 3.63 | 3.64 | 3.64 | -0.05 (-1.36%) | 18,592,462 |
| 6 Sep 2023 | CNY | 3.73 | 3.74 | 3.68 | 3.69 | 3.69 | -0.06 (-1.60%) | 30,319,465 |
| 5 Sep 2023 | CNY | 4 | 4.03 | 3.74 | 3.75 | 3.75 | -0.28 (-6.95%) | 56,755,565 |
| 4 Sep 2023 | CNY | 3.91 | 4.05 | 3.91 | 4.03 | 4.03 | +0.17 (+4.40%) | 41,719,114 |
| 1 Sep 2023 | CNY | 3.76 | 3.89 | 3.76 | 3.86 | 3.86 | +0.12 (+3.21%) | 26,995,400 |
| 31 Aug 2023 | CNY | 3.82 | 3.83 | 3.72 | 3.74 | 3.74 | -0.07 (-1.84%) | 18,877,604 |
| 30 Aug 2023 | CNY | 3.9 | 3.92 | 3.8 | 3.81 | 3.81 | -0.09 (-2.31%) | 23,189,150 |
