| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 3.56 | 3.69 | 3.56 | 3.61 | 3.61 | -0.01 (-0.28%) | 14,263,900 |
| 26 Sep 2023 | CNY | 3.58 | 3.79 | 3.54 | 3.62 | 3.62 | +0.04 (+1.12%) | 14,301,000 |
| 25 Sep 2023 | CNY | 3.62 | 3.63 | 3.58 | 3.58 | 3.58 | -0.02 (-0.56%) | 3,470,300 |
| 22 Sep 2023 | CNY | 3.56 | 3.61 | 3.54 | 3.6 | 3.6 | +0.04 (+1.12%) | 4,366,600 |
| 21 Sep 2023 | CNY | 3.62 | 3.63 | 3.55 | 3.56 | 3.56 | -0.06 (-1.66%) | 4,390,200 |
| 20 Sep 2023 | CNY | 3.61 | 3.65 | 3.6 | 3.62 | 3.62 | -0.01 (-0.28%) | 4,001,200 |
| 19 Sep 2023 | CNY | 3.67 | 3.67 | 3.61 | 3.63 | 3.63 | -0.04 (-1.09%) | 3,126,400 |
| 18 Sep 2023 | CNY | 3.66 | 3.68 | 3.57 | 3.67 | 3.67 | +0.04 (+1.10%) | 4,601,500 |
| 15 Sep 2023 | CNY | 3.63 | 3.67 | 3.61 | 3.63 | 3.63 | -0.01 (-0.27%) | 4,231,400 |
| 14 Sep 2023 | CNY | 3.69 | 3.73 | 3.61 | 3.64 | 3.64 | -0.08 (-2.15%) | 7,030,000 |
| 13 Sep 2023 | CNY | 3.71 | 3.79 | 3.66 | 3.72 | 3.72 | -0.01 (-0.27%) | 8,359,000 |
| 12 Sep 2023 | CNY | 3.67 | 3.88 | 3.64 | 3.73 | 3.73 | +0.09 (+2.47%) | 13,624,000 |
| 11 Sep 2023 | CNY | 3.61 | 3.65 | 3.52 | 3.64 | 3.64 | +0.06 (+1.68%) | 8,074,100 |
| 8 Sep 2023 | CNY | 3.62 | 3.62 | 3.53 | 3.58 | 3.58 | -0.03 (-0.83%) | 7,056,800 |
| 7 Sep 2023 | CNY | 3.72 | 3.72 | 3.6 | 3.61 | 3.61 | -0.07 (-1.90%) | 7,991,800 |
| 6 Sep 2023 | CNY | 3.78 | 3.8 | 3.67 | 3.68 | 3.68 | -0.1 (-2.65%) | 9,540,800 |
| 5 Sep 2023 | CNY | 3.88 | 3.88 | 3.77 | 3.78 | 3.78 | -0.1 (-2.58%) | 7,770,600 |
| 4 Sep 2023 | CNY | 3.9 | 3.93 | 3.85 | 3.88 | 3.88 | -0.03 (-0.77%) | 10,064,000 |
| 1 Sep 2023 | CNY | 3.83 | 3.94 | 3.79 | 3.91 | 3.91 | +0.08 (+2.09%) | 14,911,500 |
| 31 Aug 2023 | CNY | 3.8 | 3.88 | 3.78 | 3.83 | 3.83 | +0.04 (+1.06%) | 9,828,500 |
| 30 Aug 2023 | CNY | 3.8 | 3.88 | 3.77 | 3.79 | 3.79 | -0.04 (-1.04%) | 8,707,000 |
| 29 Aug 2023 | CNY | 3.74 | 3.84 | 3.72 | 3.83 | 3.83 | +0.09 (+2.41%) | 9,725,400 |
| 28 Aug 2023 | CNY | 3.86 | 3.98 | 3.73 | 3.74 | 3.74 | +0.02 (+0.54%) | 18,299,250 |
| 25 Aug 2023 | CNY | 3.65 | 3.78 | 3.65 | 3.72 | 3.72 | +0.05 (+1.36%) | 8,491,900 |
| 24 Aug 2023 | CNY | 3.65 | 3.68 | 3.58 | 3.67 | 3.67 | +0.03 (+0.82%) | 5,232,500 |
| 23 Aug 2023 | CNY | 3.66 | 3.67 | 3.6 | 3.64 | 3.64 | -0.01 (-0.27%) | 3,809,900 |
| 22 Aug 2023 | CNY | 3.71 | 3.72 | 3.58 | 3.65 | 3.65 | +0.01 (+0.27%) | 5,541,700 |
| 21 Aug 2023 | CNY | 3.66 | 3.74 | 3.63 | 3.64 | 3.64 | 0.0 (0.0%) | 5,937,400 |
| 18 Aug 2023 | CNY | 3.69 | 3.72 | 3.63 | 3.64 | 3.64 | -0.04 (-1.09%) | 5,410,200 |
| 17 Aug 2023 | CNY | 3.76 | 3.76 | 3.62 | 3.68 | 3.68 | -0.04 (-1.08%) | 5,953,700 |
