| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 3.42 | 3.44 | 3.34 | 3.35 | 3.35 | -0.06 (-1.76%) | 112,737,480 |
| 22 Sep 2023 | CNY | 3.41 | 3.45 | 3.35 | 3.41 | 3.41 | +0.02 (+0.59%) | 114,148,620 |
| 21 Sep 2023 | CNY | 3.42 | 3.47 | 3.38 | 3.39 | 3.39 | -0.04 (-1.17%) | 109,535,740 |
| 20 Sep 2023 | CNY | 3.51 | 3.52 | 3.42 | 3.43 | 3.43 | -0.08 (-2.28%) | 119,423,750 |
| 19 Sep 2023 | CNY | 3.59 | 3.61 | 3.5 | 3.51 | 3.51 | -0.12 (-3.31%) | 158,835,110 |
| 18 Sep 2023 | CNY | 3.5 | 3.75 | 3.5 | 3.63 | 3.63 | +0.07 (+1.97%) | 219,756,400 |
| 15 Sep 2023 | CNY | 3.71 | 3.71 | 3.56 | 3.56 | 3.56 | -0.17 (-4.56%) | 207,177,020 |
| 14 Sep 2023 | CNY | 3.65 | 3.85 | 3.56 | 3.73 | 3.73 | +0.09 (+2.47%) | 289,841,350 |
| 13 Sep 2023 | CNY | 3.69 | 3.74 | 3.61 | 3.64 | 3.64 | -0.1 (-2.67%) | 190,507,070 |
| 12 Sep 2023 | CNY | 3.82 | 3.87 | 3.73 | 3.74 | 3.74 | -0.05 (-1.32%) | 193,336,390 |
| 11 Sep 2023 | CNY | 3.76 | 3.9 | 3.73 | 3.79 | 3.79 | -0.05 (-1.30%) | 237,645,780 |
| 8 Sep 2023 | CNY | 3.84 | 3.99 | 3.79 | 3.84 | 3.84 | -0.04 (-1.03%) | 243,092,130 |
| 7 Sep 2023 | CNY | 3.89 | 3.96 | 3.74 | 3.88 | 3.88 | -0.04 (-1.02%) | 299,555,210 |
| 6 Sep 2023 | CNY | 3.88 | 4.03 | 3.87 | 3.92 | 3.92 | +0.05 (+1.29%) | 310,031,590 |
| 5 Sep 2023 | CNY | 4.06 | 4.1 | 3.86 | 3.87 | 3.87 | -0.19 (-4.68%) | 335,540,370 |
| 4 Sep 2023 | CNY | 3.87 | 4.26 | 3.84 | 4.06 | 4.06 | +0.11 (+2.78%) | 566,256,240 |
| 1 Sep 2023 | CNY | 3.63 | 3.99 | 3.62 | 3.95 | 3.95 | +0.32 (+8.82%) | 505,625,660 |
| 31 Aug 2023 | CNY | 3.68 | 3.74 | 3.61 | 3.63 | 3.63 | -0.1 (-2.68%) | 183,388,030 |
| 30 Aug 2023 | CNY | 3.81 | 3.89 | 3.69 | 3.73 | 3.73 | +0.03 (+0.81%) | 390,797,100 |
| 29 Aug 2023 | CNY | 3.34 | 3.7 | 3.32 | 3.7 | 3.7 | +0.34 (+10.12%) | 236,031,160 |
| 28 Aug 2023 | CNY | 3.53 | 3.54 | 3.35 | 3.36 | 3.36 | +0.01 (+0.30%) | 240,593,830 |
| 25 Aug 2023 | CNY | 3.47 | 3.47 | 3.32 | 3.35 | 3.35 | -0.15 (-4.29%) | 251,750,610 |
| 24 Aug 2023 | CNY | 3.62 | 3.64 | 3.49 | 3.5 | 3.5 | -0.11 (-3.05%) | 267,396,580 |
| 23 Aug 2023 | CNY | 3.79 | 3.8 | 3.6 | 3.61 | 3.61 | -0.16 (-4.24%) | 260,627,990 |
| 22 Aug 2023 | CNY | 3.95 | 3.99 | 3.7 | 3.77 | 3.77 | -0.12 (-3.08%) | 266,674,140 |
| 21 Aug 2023 | CNY | 3.99 | 4.03 | 3.88 | 3.89 | 3.89 | -0.17 (-4.19%) | 215,681,700 |
| 18 Aug 2023 | CNY | 4 | 4.18 | 3.85 | 4.06 | 4.06 | +0.05 (+1.25%) | 367,769,530 |
| 17 Aug 2023 | CNY | 3.94 | 4.19 | 3.88 | 4.01 | 4.01 | +0.02 (+0.50%) | 290,026,100 |
| 16 Aug 2023 | CNY | 4.12 | 4.16 | 3.92 | 3.99 | 3.99 | -0.2 (-4.77%) | 265,085,150 |
| 15 Aug 2023 | CNY | 4.09 | 4.25 | 4.07 | 4.19 | 4.19 | +0.11 (+2.70%) | 270,945,710 |
