| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 3.79 | 3.81 | 3.76 | 3.79 | 3.79 | +0.01 (+0.26%) | 13,793,870 |
| 13 Oct 2023 | CNY | 3.77 | 3.81 | 3.74 | 3.78 | 3.78 | -0.01 (-0.26%) | 12,966,250 |
| 12 Oct 2023 | CNY | 3.73 | 3.8 | 3.7 | 3.79 | 3.79 | +0.08 (+2.16%) | 14,517,120 |
| 11 Oct 2023 | CNY | 3.76 | 3.77 | 3.7 | 3.71 | 3.71 | -0.05 (-1.33%) | 12,961,680 |
| 10 Oct 2023 | CNY | 3.77 | 3.79 | 3.73 | 3.76 | 3.76 | -0.01 (-0.27%) | 16,392,570 |
| 9 Oct 2023 | CNY | 3.8 | 3.8 | 3.75 | 3.77 | 3.77 | -0.03 (-0.79%) | 17,797,020 |
| 28 Sep 2023 | CNY | 3.79 | 3.84 | 3.76 | 3.8 | 3.8 | +0.03 (+0.80%) | 15,987,220 |
| 27 Sep 2023 | CNY | 3.84 | 3.84 | 3.76 | 3.77 | 3.77 | -0.05 (-1.31%) | 17,145,540 |
| 26 Sep 2023 | CNY | 3.84 | 3.88 | 3.82 | 3.82 | 3.82 | -0.04 (-1.04%) | 10,121,910 |
| 25 Sep 2023 | CNY | 3.86 | 3.89 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 15,293,410 |
| 22 Sep 2023 | CNY | 3.89 | 3.91 | 3.85 | 3.88 | 3.88 | +0.01 (+0.26%) | 18,531,250 |
| 21 Sep 2023 | CNY | 3.91 | 3.92 | 3.86 | 3.87 | 3.87 | -0.04 (-1.02%) | 18,773,820 |
| 20 Sep 2023 | CNY | 3.89 | 3.93 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 15,494,820 |
| 19 Sep 2023 | CNY | 3.88 | 3.92 | 3.86 | 3.91 | 3.91 | +0.04 (+1.03%) | 25,822,270 |
| 18 Sep 2023 | CNY | 3.9 | 3.9 | 3.8 | 3.87 | 3.87 | -0.04 (-1.02%) | 30,347,640 |
| 15 Sep 2023 | CNY | 3.84 | 3.92 | 3.82 | 3.91 | 3.91 | +0.08 (+2.09%) | 36,706,140 |
| 14 Sep 2023 | CNY | 3.78 | 3.84 | 3.76 | 3.83 | 3.83 | +0.04 (+1.06%) | 16,668,580 |
| 13 Sep 2023 | CNY | 3.76 | 3.82 | 3.74 | 3.79 | 3.79 | +0.04 (+1.07%) | 22,013,670 |
| 12 Sep 2023 | CNY | 3.78 | 3.79 | 3.75 | 3.75 | 3.75 | -0.02 (-0.53%) | 10,800,720 |
| 11 Sep 2023 | CNY | 3.75 | 3.8 | 3.75 | 3.77 | 3.77 | +0.02 (+0.53%) | 15,475,430 |
| 8 Sep 2023 | CNY | 3.78 | 3.81 | 3.74 | 3.75 | 3.75 | -0.05 (-1.32%) | 13,932,990 |
| 7 Sep 2023 | CNY | 3.84 | 3.86 | 3.78 | 3.8 | 3.8 | -0.04 (-1.04%) | 18,980,140 |
| 6 Sep 2023 | CNY | 3.88 | 3.89 | 3.83 | 3.84 | 3.84 | -0.06 (-1.54%) | 17,817,800 |
| 5 Sep 2023 | CNY | 3.94 | 3.94 | 3.87 | 3.9 | 3.9 | -0.04 (-1.02%) | 20,590,360 |
| 4 Sep 2023 | CNY | 3.82 | 3.95 | 3.8 | 3.94 | 3.94 | +0.12 (+3.14%) | 40,499,350 |
| 1 Sep 2023 | CNY | 3.73 | 3.83 | 3.72 | 3.82 | 3.82 | +0.11 (+2.96%) | 29,089,190 |
| 31 Aug 2023 | CNY | 3.73 | 3.79 | 3.7 | 3.71 | 3.71 | -0.03 (-0.80%) | 20,242,300 |
| 30 Aug 2023 | CNY | 3.78 | 3.83 | 3.72 | 3.74 | 3.74 | -0.06 (-1.58%) | 21,653,590 |
| 29 Aug 2023 | CNY | 3.85 | 3.88 | 3.77 | 3.8 | 3.8 | -0.07 (-1.81%) | 30,275,850 |
| 28 Aug 2023 | CNY | 3.96 | 3.96 | 3.85 | 3.87 | 3.87 | +0.06 (+1.57%) | 29,571,610 |
