| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 3.58 | 3.59 | 3.45 | 3.46 | 3.46 | -0.11 (-3.08%) | 17,529,600 |
| 28 Sep 2023 | CNY | 3.57 | 3.59 | 3.54 | 3.57 | 3.57 | +0.02 (+0.56%) | 9,846,400 |
| 27 Sep 2023 | CNY | 3.6 | 3.62 | 3.54 | 3.55 | 3.55 | -0.05 (-1.39%) | 14,306,496 |
| 26 Sep 2023 | CNY | 3.56 | 3.63 | 3.55 | 3.6 | 3.6 | +0.03 (+0.84%) | 11,717,840 |
| 25 Sep 2023 | CNY | 3.65 | 3.67 | 3.56 | 3.57 | 3.57 | -0.11 (-2.99%) | 16,948,883 |
| 22 Sep 2023 | CNY | 3.63 | 3.68 | 3.61 | 3.68 | 3.68 | +0.03 (+0.82%) | 14,457,996 |
| 21 Sep 2023 | CNY | 3.62 | 3.71 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 19,545,300 |
| 20 Sep 2023 | CNY | 3.61 | 3.71 | 3.58 | 3.65 | 3.65 | +0.04 (+1.11%) | 27,709,443 |
| 19 Sep 2023 | CNY | 3.57 | 3.63 | 3.54 | 3.61 | 3.61 | +0.04 (+1.12%) | 21,013,994 |
| 18 Sep 2023 | CNY | 3.56 | 3.58 | 3.52 | 3.57 | 3.57 | +0.02 (+0.56%) | 15,698,327 |
| 15 Sep 2023 | CNY | 3.59 | 3.61 | 3.54 | 3.55 | 3.55 | -0.01 (-0.28%) | 16,971,077 |
| 14 Sep 2023 | CNY | 3.63 | 3.64 | 3.54 | 3.56 | 3.56 | -0.06 (-1.66%) | 24,394,844 |
| 13 Sep 2023 | CNY | 3.67 | 3.71 | 3.6 | 3.62 | 3.62 | -0.07 (-1.90%) | 30,269,547 |
| 12 Sep 2023 | CNY | 3.66 | 3.7 | 3.63 | 3.69 | 3.69 | 0.0 (0.0%) | 31,124,855 |
| 11 Sep 2023 | CNY | 3.77 | 3.79 | 3.63 | 3.69 | 3.69 | -0.01 (-0.27%) | 45,531,428 |
| 8 Sep 2023 | CNY | 3.78 | 3.8 | 3.65 | 3.7 | 3.7 | -0.1 (-2.63%) | 48,928,958 |
| 7 Sep 2023 | CNY | 3.87 | 3.97 | 3.78 | 3.8 | 3.8 | -0.1 (-2.56%) | 71,713,278 |
| 6 Sep 2023 | CNY | 3.78 | 4.1 | 3.68 | 3.9 | 3.9 | +0.1 (+2.63%) | 102,293,700 |
| 5 Sep 2023 | CNY | 3.91 | 3.92 | 3.74 | 3.8 | 3.8 | -0.2 (-5%) | 96,459,326 |
| 4 Sep 2023 | CNY | 3.68 | 4 | 3.68 | 4 | 4 | +0.36 (+9.89%) | 39,261,831 |
| 1 Sep 2023 | CNY | 3.75 | 3.8 | 3.63 | 3.64 | 3.64 | -0.05 (-1.36%) | 22,761,926 |
| 31 Aug 2023 | CNY | 3.88 | 3.93 | 3.67 | 3.69 | 3.69 | -0.2 (-5.14%) | 34,551,489 |
| 30 Aug 2023 | CNY | 3.93 | 3.96 | 3.84 | 3.89 | 3.89 | -0.06 (-1.52%) | 29,552,021 |
| 29 Aug 2023 | CNY | 3.76 | 3.95 | 3.74 | 3.95 | 3.95 | +0.2 (+5.33%) | 45,204,316 |
| 28 Aug 2023 | CNY | 3.74 | 3.9 | 3.71 | 3.75 | 3.75 | +0.2 (+5.63%) | 57,317,552 |
| 25 Aug 2023 | CNY | 3.52 | 3.6 | 3.51 | 3.55 | 3.55 | +0.01 (+0.28%) | 22,666,780 |
| 24 Aug 2023 | CNY | 3.58 | 3.6 | 3.51 | 3.54 | 3.54 | -0.04 (-1.12%) | 25,308,673 |
| 23 Aug 2023 | CNY | 3.73 | 3.76 | 3.53 | 3.58 | 3.58 | -0.13 (-3.50%) | 43,418,600 |
| 22 Aug 2023 | CNY | 3.8 | 3.9 | 3.68 | 3.71 | 3.71 | -0.13 (-3.39%) | 78,000,854 |
| 21 Aug 2023 | CNY | 3.76 | 4.02 | 3.76 | 3.84 | 3.84 | +0.19 (+5.21%) | 112,585,876 |
