| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 3.15 | 3.19 | 3.14 | 3.17 | 3.17 | +0.01 (+0.32%) | 6,892,540 |
| 13 Oct 2023 | CNY | 3.19 | 3.2 | 3.15 | 3.16 | 3.16 | -0.05 (-1.56%) | 7,527,100 |
| 12 Oct 2023 | CNY | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | +0.06 (+1.90%) | 10,845,800 |
| 11 Oct 2023 | CNY | 3.17 | 3.18 | 3.14 | 3.15 | 3.15 | -0.02 (-0.63%) | 8,556,590 |
| 10 Oct 2023 | CNY | 3.18 | 3.2 | 3.16 | 3.17 | 3.17 | 0.0 (0.0%) | 6,092,600 |
| 9 Oct 2023 | CNY | 3.21 | 3.21 | 3.15 | 3.17 | 3.17 | -0.04 (-1.25%) | 8,144,960 |
| 28 Sep 2023 | CNY | 3.19 | 3.22 | 3.17 | 3.21 | 3.21 | +0.02 (+0.63%) | 6,876,130 |
| 27 Sep 2023 | CNY | 3.23 | 3.24 | 3.19 | 3.19 | 3.19 | -0.03 (-0.93%) | 7,364,850 |
| 26 Sep 2023 | CNY | 3.26 | 3.28 | 3.22 | 3.22 | 3.22 | -0.05 (-1.53%) | 6,097,510 |
| 25 Sep 2023 | CNY | 3.29 | 3.3 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 6,022,000 |
| 22 Sep 2023 | CNY | 3.27 | 3.3 | 3.26 | 3.29 | 3.29 | +0.02 (+0.61%) | 6,605,480 |
| 21 Sep 2023 | CNY | 3.31 | 3.31 | 3.26 | 3.27 | 3.27 | -0.03 (-0.91%) | 5,563,600 |
| 20 Sep 2023 | CNY | 3.34 | 3.34 | 3.29 | 3.3 | 3.3 | -0.03 (-0.90%) | 7,242,500 |
| 19 Sep 2023 | CNY | 3.32 | 3.36 | 3.31 | 3.33 | 3.33 | 0.0 (0.0%) | 10,540,360 |
| 18 Sep 2023 | CNY | 3.33 | 3.34 | 3.28 | 3.33 | 3.33 | -0.01 (-0.30%) | 8,878,970 |
| 15 Sep 2023 | CNY | 3.3 | 3.34 | 3.27 | 3.34 | 3.34 | +0.04 (+1.21%) | 10,081,190 |
| 14 Sep 2023 | CNY | 3.33 | 3.33 | 3.27 | 3.3 | 3.3 | -0.01 (-0.30%) | 6,949,400 |
| 13 Sep 2023 | CNY | 3.31 | 3.33 | 3.28 | 3.31 | 3.31 | 0.0 (0.0%) | 7,309,990 |
| 12 Sep 2023 | CNY | 3.29 | 3.33 | 3.28 | 3.31 | 3.31 | +0.01 (+0.30%) | 5,200,030 |
| 11 Sep 2023 | CNY | 3.27 | 3.31 | 3.25 | 3.3 | 3.3 | +0.04 (+1.23%) | 6,433,200 |
| 8 Sep 2023 | CNY | 3.29 | 3.31 | 3.26 | 3.26 | 3.26 | -0.05 (-1.51%) | 6,345,600 |
| 7 Sep 2023 | CNY | 3.36 | 3.38 | 3.3 | 3.31 | 3.31 | -0.05 (-1.49%) | 8,828,790 |
| 6 Sep 2023 | CNY | 3.37 | 3.37 | 3.32 | 3.36 | 3.36 | +0.01 (+0.30%) | 7,530,250 |
| 5 Sep 2023 | CNY | 3.4 | 3.4 | 3.33 | 3.35 | 3.35 | -0.04 (-1.18%) | 9,754,900 |
| 4 Sep 2023 | CNY | 3.28 | 3.42 | 3.26 | 3.39 | 3.39 | +0.12 (+3.67%) | 20,225,660 |
| 1 Sep 2023 | CNY | 3.23 | 3.3 | 3.22 | 3.27 | 3.27 | +0.05 (+1.55%) | 11,439,620 |
| 31 Aug 2023 | CNY | 3.26 | 3.27 | 3.21 | 3.22 | 3.22 | -0.05 (-1.53%) | 7,772,010 |
| 30 Aug 2023 | CNY | 3.31 | 3.32 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 10,445,270 |
| 29 Aug 2023 | CNY | 3.31 | 3.33 | 3.27 | 3.29 | 3.29 | -0.02 (-0.60%) | 12,719,390 |
| 28 Aug 2023 | CNY | 3.34 | 3.38 | 3.29 | 3.31 | 3.31 | +0.11 (+3.44%) | 21,190,660 |
