| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 3.67 | 3.67 | 3.51 | 3.54 | 3.54 | -0.19 (-5.09%) | 146,322,369 |
| 20 Sep 2023 | CNY | 3.37 | 3.73 | 3.34 | 3.73 | 3.73 | +0.34 (+10.03%) | 183,103,662 |
| 19 Sep 2023 | CNY | 3.37 | 3.62 | 3.35 | 3.39 | 3.39 | -0.02 (-0.59%) | 75,632,861 |
| 18 Sep 2023 | CNY | 3.34 | 3.45 | 3.33 | 3.41 | 3.41 | +0.07 (+2.10%) | 61,876,271 |
| 15 Sep 2023 | CNY | 3.28 | 3.47 | 3.25 | 3.34 | 3.34 | +0.01 (+0.30%) | 76,084,468 |
| 14 Sep 2023 | CNY | 3.35 | 3.49 | 3.3 | 3.33 | 3.33 | -0.03 (-0.89%) | 79,506,451 |
| 13 Sep 2023 | CNY | 3.52 | 3.52 | 3.3 | 3.36 | 3.36 | -0.13 (-3.72%) | 106,386,887 |
| 12 Sep 2023 | CNY | 3.18 | 3.49 | 3.18 | 3.49 | 3.49 | +0.32 (+10.09%) | 52,677,883 |
| 11 Sep 2023 | CNY | 3.05 | 3.18 | 3.04 | 3.17 | 3.17 | +0.11 (+3.59%) | 24,004,787 |
| 8 Sep 2023 | CNY | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | -0.01 (-0.33%) | 12,056,700 |
| 7 Sep 2023 | CNY | 3.13 | 3.13 | 3.05 | 3.07 | 3.07 | -0.05 (-1.60%) | 16,248,784 |
| 6 Sep 2023 | CNY | 3.14 | 3.15 | 3.1 | 3.12 | 3.12 | -0.04 (-1.27%) | 13,133,274 |
| 5 Sep 2023 | CNY | 3.17 | 3.21 | 3.14 | 3.16 | 3.16 | -0.03 (-0.94%) | 15,082,700 |
| 4 Sep 2023 | CNY | 3.14 | 3.2 | 3.13 | 3.19 | 3.19 | +0.04 (+1.27%) | 20,790,206 |
| 1 Sep 2023 | CNY | 3.12 | 3.16 | 3.1 | 3.15 | 3.15 | +0.01 (+0.32%) | 20,387,090 |
| 31 Aug 2023 | CNY | 3.09 | 3.15 | 3.06 | 3.14 | 3.14 | +0.05 (+1.62%) | 29,866,009 |
| 30 Aug 2023 | CNY | 3.1 | 3.13 | 3.08 | 3.09 | 3.09 | -0.02 (-0.64%) | 16,178,074 |
| 29 Aug 2023 | CNY | 3.04 | 3.11 | 3.02 | 3.11 | 3.11 | +0.07 (+2.30%) | 18,354,955 |
| 28 Aug 2023 | CNY | 3.14 | 3.15 | 3.04 | 3.04 | 3.04 | +0.03 (+1.00%) | 25,188,666 |
| 25 Aug 2023 | CNY | 2.99 | 3.07 | 2.98 | 3.01 | 3.01 | -0.01 (-0.33%) | 18,023,300 |
| 24 Aug 2023 | CNY | 3.01 | 3.04 | 2.98 | 3.02 | 3.02 | +0.01 (+0.33%) | 15,838,441 |
| 23 Aug 2023 | CNY | 3.07 | 3.09 | 3 | 3.01 | 3.01 | -0.07 (-2.27%) | 20,212,948 |
| 22 Aug 2023 | CNY | 3.1 | 3.1 | 3.01 | 3.08 | 3.08 | +0.01 (+0.33%) | 29,192,200 |
| 21 Aug 2023 | CNY | 3.1 | 3.13 | 3.06 | 3.07 | 3.07 | -0.06 (-1.92%) | 36,712,102 |
| 18 Aug 2023 | CNY | 3.33 | 3.35 | 3.12 | 3.13 | 3.13 | -0.21 (-6.29%) | 72,062,604 |
| 17 Aug 2023 | CNY | 3.43 | 3.48 | 3.3 | 3.34 | 3.34 | -0.08 (-2.34%) | 79,641,935 |
| 16 Aug 2023 | CNY | 3.4 | 3.55 | 3.4 | 3.42 | 3.42 | -0.05 (-1.44%) | 77,339,427 |
| 15 Aug 2023 | CNY | 3.4 | 3.59 | 3.28 | 3.47 | 3.47 | +0.07 (+2.06%) | 92,419,573 |
| 14 Aug 2023 | CNY | 3.44 | 3.52 | 3.34 | 3.4 | 3.4 | -0.14 (-3.95%) | 93,096,954 |
| 11 Aug 2023 | CNY | 3.41 | 3.77 | 3.36 | 3.54 | 3.54 | -0.04 (-1.12%) | 140,995,314 |
