| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 3.25 | 3.27 | 3.16 | 3.17 | 3.17 | -0.12 (-3.65%) | 61,070,703 |
| 19 Sep 2023 | CNY | 3.21 | 3.35 | 3.18 | 3.29 | 3.29 | +0.06 (+1.86%) | 96,156,021 |
| 18 Sep 2023 | CNY | 3.23 | 3.28 | 3.18 | 3.23 | 3.23 | -0.05 (-1.52%) | 65,486,106 |
| 15 Sep 2023 | CNY | 3.36 | 3.36 | 3.25 | 3.28 | 3.28 | -0.13 (-3.81%) | 103,895,235 |
| 14 Sep 2023 | CNY | 3.47 | 3.49 | 3.33 | 3.41 | 3.41 | -0.14 (-3.94%) | 134,778,573 |
| 13 Sep 2023 | CNY | 3.41 | 3.75 | 3.37 | 3.55 | 3.55 | +0.14 (+4.11%) | 218,433,587 |
| 12 Sep 2023 | CNY | 3.4 | 3.47 | 3.32 | 3.41 | 3.41 | -0.06 (-1.73%) | 118,855,333 |
| 11 Sep 2023 | CNY | 3.36 | 3.58 | 3.26 | 3.47 | 3.47 | +0.08 (+2.36%) | 167,025,929 |
| 8 Sep 2023 | CNY | 3.23 | 3.51 | 3.21 | 3.39 | 3.39 | +0.13 (+3.99%) | 193,072,988 |
| 7 Sep 2023 | CNY | 3.32 | 3.32 | 3.2 | 3.26 | 3.26 | -0.13 (-3.83%) | 165,362,723 |
| 6 Sep 2023 | CNY | 3.31 | 3.6 | 3.29 | 3.39 | 3.39 | +0.1 (+3.04%) | 272,384,488 |
| 5 Sep 2023 | CNY | 3.01 | 3.29 | 3.01 | 3.29 | 3.29 | +0.3 (+10.03%) | 52,689,454 |
| 4 Sep 2023 | CNY | 2.97 | 3 | 2.92 | 2.99 | 2.99 | +0.03 (+1.01%) | 46,315,100 |
| 1 Sep 2023 | CNY | 3.04 | 3.05 | 2.96 | 2.96 | 2.96 | -0.1 (-3.27%) | 28,933,400 |
| 31 Aug 2023 | CNY | 3.01 | 3.07 | 2.97 | 3.06 | 3.06 | +0.05 (+1.66%) | 43,691,421 |
| 30 Aug 2023 | CNY | 2.96 | 3.05 | 2.96 | 3.01 | 3.01 | +0.06 (+2.03%) | 45,498,600 |
| 29 Aug 2023 | CNY | 2.89 | 2.95 | 2.86 | 2.95 | 2.95 | +0.06 (+2.08%) | 28,784,325 |
| 28 Aug 2023 | CNY | 2.96 | 2.98 | 2.89 | 2.89 | 2.89 | +0.07 (+2.48%) | 47,964,658 |
| 25 Aug 2023 | CNY | 2.89 | 2.89 | 2.81 | 2.82 | 2.82 | -0.07 (-2.42%) | 26,127,792 |
| 24 Aug 2023 | CNY | 2.89 | 2.95 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 18,796,707 |
| 23 Aug 2023 | CNY | 2.97 | 2.97 | 2.89 | 2.89 | 2.89 | -0.08 (-2.69%) | 20,437,204 |
| 22 Aug 2023 | CNY | 2.92 | 2.97 | 2.88 | 2.97 | 2.97 | +0.04 (+1.37%) | 25,122,008 |
| 21 Aug 2023 | CNY | 2.94 | 2.99 | 2.92 | 2.93 | 2.93 | +0.01 (+0.34%) | 21,778,335 |
| 18 Aug 2023 | CNY | 2.99 | 3.02 | 2.92 | 2.92 | 2.92 | -0.08 (-2.67%) | 23,185,235 |
| 17 Aug 2023 | CNY | 2.9 | 3.01 | 2.87 | 3 | 3 | +0.08 (+2.74%) | 31,543,693 |
| 16 Aug 2023 | CNY | 2.96 | 2.97 | 2.9 | 2.92 | 2.92 | -0.05 (-1.68%) | 29,611,804 |
| 15 Aug 2023 | CNY | 3.02 | 3.05 | 2.94 | 2.97 | 2.97 | -0.05 (-1.66%) | 37,414,316 |
| 14 Aug 2023 | CNY | 2.84 | 3.04 | 2.82 | 3.02 | 3.02 | -0.09 (-2.89%) | 73,517,033 |
| 11 Aug 2023 | CNY | 3.18 | 3.19 | 3.11 | 3.11 | 3.11 | -0.08 (-2.51%) | 26,195,203 |
| 10 Aug 2023 | CNY | 3.2 | 3.23 | 3.15 | 3.19 | 3.19 | -0.02 (-0.62%) | 29,540,471 |
