| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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%) | 10,540,363 |
| 18 Sep 2023 | CNY | 3.33 | 3.34 | 3.28 | 3.33 | 3.33 | -0.01 (-0.30%) | 8,878,968 |
| 15 Sep 2023 | CNY | 3.3 | 3.34 | 3.27 | 3.34 | 3.34 | +0.04 (+1.21%) | 10,081,187 |
| 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%) | 5,200,026 |
| 11 Sep 2023 | CNY | 3.27 | 3.31 | 3.25 | 3.3 | 3.3 | +0.04 (+1.23%) | 6,433,201 |
| 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%) | 8,828,789 |
| 6 Sep 2023 | CNY | 3.37 | 3.37 | 3.32 | 3.36 | 3.36 | +0.01 (+0.30%) | 7,530,248 |
| 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%) | 20,225,661 |
| 1 Sep 2023 | CNY | 3.23 | 3.3 | 3.22 | 3.27 | 3.27 | +0.05 (+1.55%) | 11,439,621 |
| 31 Aug 2023 | CNY | 3.26 | 3.27 | 3.21 | 3.22 | 3.22 | -0.05 (-1.53%) | 7,772,009 |
| 30 Aug 2023 | CNY | 3.31 | 3.32 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 10,445,267 |
| 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%) | 21,190,663 |
| 25 Aug 2023 | CNY | 3.2 | 3.3 | 3.19 | 3.2 | 3.2 | -0.01 (-0.31%) | 8,617,990 |
| 24 Aug 2023 | CNY | 3.24 | 3.25 | 3.19 | 3.21 | 3.21 | -0.02 (-0.62%) | 5,874,760 |
| 23 Aug 2023 | CNY | 3.26 | 3.28 | 3.23 | 3.23 | 3.23 | -0.04 (-1.22%) | 7,182,200 |
| 22 Aug 2023 | CNY | 3.29 | 3.32 | 3.21 | 3.27 | 3.27 | -0.02 (-0.61%) | 10,263,221 |
| 21 Aug 2023 | CNY | 3.34 | 3.37 | 3.29 | 3.29 | 3.29 | -0.03 (-0.90%) | 8,154,516 |
| 18 Aug 2023 | CNY | 3.36 | 3.39 | 3.32 | 3.32 | 3.32 | -0.04 (-1.19%) | 9,071,206 |
| 17 Aug 2023 | CNY | 3.31 | 3.36 | 3.27 | 3.36 | 3.36 | +0.04 (+1.20%) | 8,992,196 |
| 16 Aug 2023 | CNY | 3.35 | 3.35 | 3.31 | 3.32 | 3.32 | -0.03 (-0.90%) | 5,921,336 |
| 15 Aug 2023 | CNY | 3.35 | 3.36 | 3.3 | 3.35 | 3.35 | 0.0 (0.0%) | 7,332,060 |
| 14 Aug 2023 | CNY | 3.28 | 3.35 | 3.26 | 3.35 | 3.35 | +0.05 (+1.52%) | 8,897,100 |
| 11 Aug 2023 | CNY | 3.35 | 3.37 | 3.3 | 3.3 | 3.3 | -0.05 (-1.49%) | 7,467,910 |
